CVI · Cvr Energy Inc

Track CVI — free

$35.26 -0.34 (-0.96%) At close · Aug 14

Market Cap

$3.54B

100.53M

Options Chain

Underlying $35.26 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 26 contracts · mixed snapshot sessions · Jun 24, 2026–Aug 14, 2026; 8 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Dec 18 125d Jan 15 153d Mar 19 216d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	2	512.1%	0.942	$11.70		—	—	—	—	0
Call · $15 In the money Snapshot session Jun 24, 2026 Last $11.70 Breakeven $26.70 Implied vol 512.1% Delta 0.942 ≈94% ITM Gamma 0.005 Theta -0.214 Vega 0.005 Open interest 0 Model this call Put · $15 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	432.8%	0.93	—		$0.05	-0.051	370.7%	2	0
Call · $17.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 432.8% Delta 0.93 ≈93% ITM Gamma 0.007 Theta -0.21 Vega 0.006 Open interest 0 Model this call Put · $17.5 Snapshot session Jul 21, 2026 Last $0.05 Breakeven $17.45 Implied vol 370.7% Delta -0.051 ≈5% ITM Gamma 0.006 Theta -0.138 Vega 0.006 Open interest 0 Model this put
0	—	365.3%	0.917	—		—	-0.042	269.9%	—	0
Call · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 365.3% Delta 0.917 ≈92% ITM Gamma 0.009 Theta -0.204 Vega 0.006 Open interest 0 Model this call Put · $20 Snapshot session Unknown Last — Breakeven — Implied vol 269.9% Delta -0.042 ≈4% ITM Gamma 0.007 Theta -0.088 Vega 0.004 Open interest 0 Model this put
0	—	290.9%	0.907	—		$0.07	-0.071	249.3%	1	209
Call · $22.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 290.9% Delta 0.907 ≈91% ITM Gamma 0.013 Theta -0.178 Vega 0.006 Open interest 0 Model this call Put · $22.5 Snapshot session Aug 5, 2026 Last $0.07 Breakeven $22.43 Implied vol 249.3% Delta -0.071 ≈7% ITM Gamma 0.012 Theta -0.121 Vega 0.006 Open interest 209 Model this put
46	1	253.8%	0.872	$13.46		$0.10	-0.041	149.5%	4	205
Call · $25 In the money Snapshot session Jul 30, 2026 Last $13.46 Breakeven $38.46 Implied vol 253.8% Delta 0.872 ≈87% ITM Gamma 0.018 Theta -0.192 Vega 0.01 Open interest 46 Model this call Put · $25 Snapshot session Aug 3, 2026 Last $0.10 Breakeven $24.90 Implied vol 149.5% Delta -0.041 ≈4% ITM Gamma 0.013 Theta -0.047 Vega 0.004 Open interest 205 Model this put
41	1	200.4%	0.841	$7.81		$0.06	-0.111	157.2%	84	176
Call · $27.5 In the money Snapshot session Aug 14, 2026 Last $7.81 Breakeven $35.31 Implied vol 200.4% Delta 0.841 ≈84% ITM Gamma 0.027 Theta -0.176 Vega 0.011 Open interest 41 Model this call Put · $27.5 Snapshot session Aug 11, 2026 Last $0.06 Breakeven $27.44 Implied vol 157.2% Delta -0.111 ≈11% ITM Gamma 0.027 Theta -0.108 Vega 0.007 Open interest 176 Model this put
34	2	154.1%	0.79	$5.50		$0.07	-0.053	69.1%	24	195
Call · $30 In the money Snapshot session Aug 14, 2026 Last $5.50 Breakeven $35.50 Implied vol 154.1% Delta 0.79 ≈79% ITM Gamma 0.041 Theta -0.163 Vega 0.015 Open interest 34 Model this call Put · $30 Snapshot session Aug 13, 2026 Last $0.07 Breakeven $29.93 Implied vol 69.1% Delta -0.053 ≈5% ITM Gamma 0.034 Theta -0.027 Vega 0.004 Open interest 195 Model this put
38	10	89.3%	0.722	$3.00		$0.20	-0.149	47.1%	2	201
Call · $32.5 In the money Snapshot session Aug 14, 2026 Last $3.00 Breakeven $35.50 Implied vol 89.3% Delta 0.722 ≈72% ITM Gamma 0.082 Theta -0.109 Vega 0.015 Open interest 38 Model this call Put · $32.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $32.30 Implied vol 47.1% Delta -0.149 ≈15% ITM Gamma 0.108 Theta -0.039 Vega 0.012 Open interest 201 Model this put
3k	39	74.5%	0.476	$1.20		$1.05	-0.57	41.2%	2	41
Call · $35 In the money Snapshot session Aug 14, 2026 Last $1.20 Breakeven $36.20 Implied vol 74.5% Delta 0.476 ≈48% ITM Gamma 0.117 Theta -0.108 Vega 0.018 Open interest 3k Model this call Put · $35 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $33.95 Implied vol 41.2% Delta -0.57 ≈57% ITM Gamma 0.21 Theta -0.057 Vega 0.018 Open interest 41 Model this put
Underlying $35.26
115	1	74.6%	0.224	$0.50		$5.44	—	—	1	12
Call · $37.5 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $38.00 Implied vol 74.6% Delta 0.224 ≈22% ITM Gamma 0.088 Theta -0.081 Vega 0.013 Open interest 115 Model this call Put · $37.5 In the money Snapshot session Aug 10, 2026 Last $5.44 Breakeven $32.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
1.7k	6	76.1%	0.081	$0.09		$4.10	—	—	3	0
Call · $40 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $40.09 Implied vol 76.1% Delta 0.081 ≈8% ITM Gamma 0.043 Theta -0.041 Vega 0.009 Open interest 1.7k Model this call Put · $40 In the money Snapshot session Jul 31, 2026 Last $4.10 Breakeven $35.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
551	1	181.5%	0.233	$0.06		—	—	—	—	0
Call · $42.5 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $42.56 Implied vol 181.5% Delta 0.233 ≈23% ITM Gamma 0.037 Theta -0.2 Vega 0.013 Open interest 551 Model this call Put · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	155.3%	0.121	—		—	—	—	—	0
Call · $45 Snapshot session Unknown Last — Breakeven — Implied vol 155.3% Delta 0.121 ≈12% ITM Gamma 0.028 Theta -0.112 Vega 0.009 Open interest 0 Model this call Put · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 24, 2026–Aug 14, 2026; 8 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1376139 CUSIP 12662P108 13F (30d) 214 filings 212 filers Investor relations