Dark

Check out our Level2View

CVI
CVR ENERGY, INC.
stock NYSE

At Close

Aug 14, 2026 3:59:56 PM EDT

35.31USD-0.815%(-0.29)592,157

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.60)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

35.26USD-0.142%(-0.05)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,167	2,020	50	2,695

CVI Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CVI Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CVI Sep 18, 2026 Exp. - Max Pain @ $30.00

Puts

Calls

CVI Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.20	-73.33%	11	11	08-03	CVI260918C00050000
47.50 C	0.58	+132.00%	1	5	08-11	CVI260918C00047500
45.00 C	0.40	0.00%	1	231	08-13	CVI260918C00045000
42.50 C	0.55	-8.33%	5	40	08-13	CVI260918C00042500
40.00 C	0.98	+7.69%	83	1,084	08-13	CVI260918C00040000
37.50 C	1.70	+9.68%	24	649	08-13	CVI260918C00037500
35.00 C	2.71	+2.65%	14	766	08-13	CVI260918C00035000
32.50 C	4.30	+16.22%	90	1,138	08-13	CVI260918C00032500
30.00 C	5.20	+1.76%	16	481	08-13	CVI260918C00030000
27.50 C	8.24	-26.16%	2	38	08-13	CVI260918C00027500
25.00 C	9.02	+10.00%	5	81	08-11	CVI260918C00025000
22.50 C	11.24	+84.26%	2	4	03-18	CVI260918C00022500
20.00 C	18.50	+86.87%	50	211	07-30	CVI260918C00020000
17.50 C	16.00	+6.67%	2	175	04-30	CVI260918C00017500
15.00 C	17.40	-6.95%	32	2	04-02	CVI260918C00015000
12.50 C	22.04	+12.45%	8	271	04-29	CVI260918C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	23.22	0%	2	0	06-18	CVI260918P00050000
47.50 P	0	0%	0			CVI260918P00047500
45.00 P	10.50	-27.23%	1	11	07-20	CVI260918P00045000
42.50 P	0	0%	0			CVI260918P00042500
40.00 P	9.43	+88.60%	5	21	08-07	CVI260918P00040000
37.50 P	4.30	0%	21	18	07-31	CVI260918P00037500
35.00 P	2.13	-22.55%	5	155	08-13	CVI260918P00035000
32.50 P	1.10	-14.73%	16	152	08-13	CVI260918P00032500
30.00 P	0.72	-10.00%	1	1,208	08-13	CVI260918P00030000
27.50 P	1.05	+10.53%	3	121	08-07	CVI260918P00027500
25.00 P	0.17	-58.54%	1	787	08-13	CVI260918P00025000
22.50 P	0.20	+5.26%	1	27	08-07	CVI260918P00022500
20.00 P	0.25	-50.00%	1	10	07-30	CVI260918P00020000
17.50 P	0.30	+15.38%	2	3	06-25	CVI260918P00017500
15.00 P	0.05	-94.95%	4	230	07-28	CVI260918P00015000
12.50 P	0.05	0%	4	2	07-21	CVI260918P00012500

Share