Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CVI
CVR ENERGY, INC.
stock NYSE

At Close
Sep 30, 2026 3:59:58 PM EDT
51.00USD+0.850%(+0.43)1,024,780
44.73Bid   51.06Ask   6.33Spread
Pre-market
Sep 29, 2026 9:12:30 AM EDT
50.16USD-0.811%(-0.41)0
After-hours
Sep 30, 2026 4:42:30 PM EDT
51.05USD+0.098%(+0.05)221
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
90087371,496


CVI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

CVI Dec 18, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


CVI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C00%0CVI261218C00080000
75.00 C00%0CVI261218C00075000
70.00 C00%0CVI261218C00070000
65.00 C3.00-21.05%502309-22CVI261218C00065000
60.00 C4.00-20.00%102509-28CVI261218C00060000
57.50 C00%0CVI261218C00057500
55.00 C6.800.00%13909-23CVI261218C00055000
52.50 C00%0CVI261218C00052500
50.00 C8.10-4.26%122609-22CVI261218C00050000
47.50 C8.50-4.49%54209-28CVI261218C00047500
45.00 C11.20-9.68%23909-24CVI261218C00045000
42.50 C13.04+17.58%13609-16CVI261218C00042500
40.00 C15.15-2.88%19209-22CVI261218C00040000
37.50 C13.80+56.82%2035409-14CVI261218C00037500
35.00 C15.80-12.47%19109-25CVI261218C00035000
32.50 C21.40+20.90%24209-16CVI261218C00032500
30.00 C20.89-4.61%13809-25CVI261218C00030000
27.50 C6.91-1.29%1208-06CVI261218C00027500
25.00 C29.00+1.75%142009-22CVI261218C00025000
22.50 C11.20-10.40%1108-04CVI261218C00022500
20.00 C31.50-4.55%1010809-29CVI261218C00020000
17.50 C9.90-39.63%20906-24CVI261218C00017500
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0CVI261218P00080000
75.00 P00%0CVI261218P00075000
70.00 P00%0CVI261218P00070000
65.00 P00%0CVI261218P00065000
60.00 P00%0CVI261218P00060000
57.50 P00%0CVI261218P00057500
55.00 P9.10+3.41%13709-25CVI261218P00055000
52.50 P00%0CVI261218P00052500
50.00 P8.400%3309-09CVI261218P00050000
47.50 P4.87-65.11%1209-29CVI261218P00047500
45.00 P3.80+24.18%22509-25CVI261218P00045000
42.50 P2.50-75.73%15709-16CVI261218P00042500
40.00 P1.70-29.17%36309-22CVI261218P00040000
37.50 P4.60-32.35%273908-26CVI261218P00037500
35.00 P0.95-5.00%33209-22CVI261218P00035000
32.50 P0.55-8.33%18447009-28CVI261218P00032500
30.00 P0.52-67.50%24509-28CVI261218P00030000
27.50 P0.64-22.89%11109-03CVI261218P00027500
25.00 P0.92-35.21%371908-17CVI261218P00025000
22.50 P1.20-11.11%1307-14CVI261218P00022500
20.00 P0.90-25.00%2807-17CVI261218P00020000
17.50 P0.20-55.56%81908-17CVI261218P00017500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC