CVI - CVR Energy, Inc. - Catena di opzioni

CVR Energy, Inc.

US ˙ NYSE ˙ US12662P1084

Scadenza

Puts per la data del mercato June 04, 2026

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CVI20260618P00012500	12.50	0.00	0.25	0.00	0	6	271.47%	-0.02	0.00	-0.02	0.00	-0.00
CVI20260618P00015000	15.00	0.00	0.75	0.00	0	8	281.83%	-0.04	0.00	-0.06	0.01	-0.00
CVI20260618P00017500	17.50	0.00	0.75	0.00	0	172	235.21%	-0.05	0.01	-0.05	0.01	-0.00
CVI20260618P00020000	20.00	0.00	0.75	0.00	0	22	194.72%	-0.06	0.01	-0.05	0.01	-0.00
CVI20260618P00022500	22.50	0.00	0.75	0.00	0	31	158.65%	-0.07	0.01	-0.05	0.01	-0.00
CVI20260618P00025000	25.00	0.05	0.20	0.00	0	73	96.37%	-0.05	0.01	-0.02	0.01	-0.00
CVI20260618P00027500	27.50	0.05	0.30	0.00	0	341	76.84%	-0.07	0.03	-0.02	0.01	-0.00
CVI20260618P00030000	30.00	0.20	0.45	0.40	66	324	61.97%	-0.15	0.06	-0.03	0.02	-0.00
CVI20260618P00032500	32.50	0.90	1.40	1.05	12	318	63.18%	-0.35	0.09	-0.06	0.02	-0.00
CVI20260618P00035000	35.00	2.05	2.75	0.00	0	1,639	65.64%	-0.58	0.09	-0.06	0.03	-0.01
CVI20260618P00037500	37.50	3.20	4.70	0.00	0	0	51.57%	-0.84	0.08	-0.03	0.02	-0.01
CVI20260618P00040000	40.00	6.00	6.90	0.00	0	4	71.43%	-0.87	0.05	-0.04	0.01	-0.01
CVI20260618P00042500	42.50	7.70	9.70	0.00	0	0	133.83%	-0.77	0.03	-0.10	0.02	-0.01
CVI20260618P00045000	45.00	9.90	12.40	0.00	0	0	162.77%	-0.77	0.03	-0.12	0.02	-0.01
CVI20260618P00047500	47.50	12.40	14.80	0.00	0	0	174.87%	-0.79	0.02	-0.12	0.02	-0.01
CVI20260618P00050000	50.00	14.80	17.30	0.00	0	0	190.54%	-0.80	0.02	-0.12	0.02	-0.01
CVI20260618P00055000	55.00	19.90	22.50	0.00	0	0	229.67%	-0.80	0.02	-0.15	0.02	-0.01

Calls per la data del mercato June 04, 2026

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CVI20260618C00012500	12.50	20.00	22.70	0.00	0	31	218.63%	0.99	0.00	-0.01	0.00	0.00
CVI20260618C00015000	15.00	17.70	20.40	0.00	0	2	252.17%	0.97	0.00	-0.04	0.00	0.01
CVI20260618C00017500	17.50	15.20	17.60	0.00	0	2	169.95%	0.98	0.00	-0.01	0.00	0.01
CVI20260618C00020000	20.00	12.70	15.00	0.00	0	6	113.29%	0.99	0.00	-0.00	0.00	0.01
CVI20260618C00022500	22.50	10.30	12.70	0.00	0	23	130.43%	0.96	0.01	-0.03	0.01	0.01
CVI20260618C00025000	25.00	8.20	9.40	9.19	5	245	141.68%	0.89	0.02	-0.06	0.01	0.01
CVI20260618C00027500	27.50	5.80	7.60	0.00	0	6	93.35%	0.89	0.03	-0.04	0.01	0.01
CVI20260618C00030000	30.00	3.80	5.20	0.00	0	90	81.10%	0.80	0.05	-0.05	0.02	0.01
CVI20260618C00032500	32.50	2.00	2.75	2.70	25	74	62.11%	0.65	0.09	-0.05	0.02	0.01
CVI20260618C00035000	35.00	0.80	1.55	0.95	47	4,615	66.55%	0.43	0.09	-0.06	0.03	0.00
CVI20260618C00037500	37.50	0.35	0.80	0.80	15	598	69.04%	0.25	0.07	-0.05	0.02	0.00
CVI20260618C00040000	40.00	0.20	0.40	0.30	20	469	71.92%	0.13	0.05	-0.04	0.01	0.00
CVI20260618C00042500	42.50	0.00	0.75	0.00	0	35	94.85%	0.13	0.03	-0.05	0.01	0.00
CVI20260618C00045000	45.00	0.05	0.75	0.00	0	48	112.74%	0.12	0.03	-0.05	0.01	0.00
CVI20260618C00047500	47.50	0.00	0.75	0.00	0	0	125.31%	0.11	0.02	-0.05	0.01	0.00
CVI20260618C00050000	50.00	0.00	0.60	0.00	0	7	120.79%	0.06	0.02	-0.03	0.01	0.00
CVI20260618C00055000	55.00	0.00	0.75	0.00	0	3	162.39%	0.09	0.01	-0.06	0.01	0.00

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

GB:0HRR	35,54 USD
DE:FL9	28,23 €

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.