Options Chain for COVENANT LOGISTICS GROUP INC CL A (CVLG) - $29.93 as of 10/27/2026 8:47:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.10 | 12.20 | 10.15 | % | 0.51 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.50 | 5.60 | 9.40 | 7.50 | % | 0.33 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 4.50 | 7.10 | 5.80 | % | 0.23 | 0 | 0 | 1.47 | 0.96 | 0.03 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 1.10 | 1.35 | 1.23 | % | 0.04 | 0 | 0 | 0.37 | 0.54 | 0.13 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.10 | 0.30 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 586 | 0.44 | 0.08 | 0.05 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 320 | 548 | 0.42 | -0.04 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 1.05 | 1.30 | 1.18 | 1.15 | -0.45 | -28.13% | 0.04 | 201 | 792 | 0.41 | -0.46 | 0.13 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 3.80 | 6.50 | 5.15 | 3.91 | 0.00 | 0.00% | 0.15 | 0 | 386 | 1.06 | -0.92 | 0.05 | -0.01 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 8.90 | 11.40 | 10.15 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 13.90 | 17.00 | 15.45 | % | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 50.00 | 18.90 | 22.00 | 20.45 | % | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |