Options Chain for COVENANT LOGISTICS GROUP INC CL A (CVLG) - $39.55 as of 5/29/2026 4:04:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 27.50 | 31.60 | 29.55 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 12.50 | 25.00 | 29.10 | 27.05 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 15.00 | 22.50 | 26.60 | 24.55 | % | 1.64 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 17.50 | 20.00 | 24.10 | 22.05 | % | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 20.00 | 17.50 | 21.60 | 19.55 | % | 0.98 | 0 | 13 | 3.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 22.50 | 15.00 | 19.10 | 17.05 | 10.01 | 0.00 | 0.00% | 0.76 | 0 | 25 | 2.66 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:58:42 PM EST |
| 25.00 | 14.30 | 15.00 | 14.65 | 10.55 | 0.00 | 0.00% | 0.59 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:42 PM EST |
| 30.00 | 9.30 | 10.10 | 9.70 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 407 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:42 PM EST |
| 35.00 | 4.30 | 5.10 | 4.70 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 440 | 0.00 | 0.93 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 40.00 | 1.25 | 1.95 | 1.60 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 368 | 0.40 | 0.54 | 0.11 | -0.05 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 45.00 | 0.30 | 0.65 | 0.48 | 0.45 | % | 0.01 | 1 | 0 | 0.62 | 0.12 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 1:58:42 PM EST | |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.26 | +0.16 | +160.00% | 0.00 | 20 | 18 | 0.75 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 1:58:42 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:58:42 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:42 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:42 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.57 | -0.07 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 40.00 | 0.50 | 2.25 | 1.38 | % | 0.03 | 0 | 0 | 0.39 | -0.46 | 0.11 | -0.05 | 5/29/2026 1:58:42 PM EST | |||
| 45.00 | 4.10 | 7.90 | 6.00 | % | 0.13 | 0 | 0 | 1.33 | -0.88 | 0.05 | -0.02 | 5/29/2026 1:58:42 PM EST | |||
| 50.00 | 9.50 | 12.40 | 10.95 | % | 0.22 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:58:42 PM EST |