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
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2682001321,092


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 @ $32.50

Puts
Calls


CVI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.90+63.64%11007-10CVI261218C00050000
47.50 C0.55-63.33%21306-24CVI261218C00047500
45.00 C2.08-16.80%23308-13CVI261218C00045000
42.50 C3.40+47.83%53707-20CVI261218C00042500
40.00 C3.00+25.00%18608-12CVI261218C00040000
37.50 C2.68+44.86%12108-05CVI261218C00037500
35.00 C3.58+8.48%37308-10CVI261218C00035000
32.50 C5.800.00%52408-12CVI261218C00032500
30.00 C7.50-6.25%9908-03CVI261218C00030000
27.50 C6.91-1.29%1208-06CVI261218C00027500
25.00 C11.00+8.37%31407-28CVI261218C00025000
22.50 C11.20-10.40%1108-04CVI261218C00022500
20.00 C12.60-13.10%4513608-05CVI261218C00020000
17.50 C9.90-39.63%20906-24CVI261218C00017500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0CVI261218P00050000
47.50 P13.960%1107-20CVI261218P00047500
45.00 P00%0CVI261218P00045000
42.50 P10.30-2.83%145707-20CVI261218P00042500
40.00 P8.40-3.45%23507-20CVI261218P00040000
37.50 P6.800.00%83908-11CVI261218P00037500
35.00 P5.00+24.07%11708-11CVI261218P00035000
32.50 P3.23-20.25%726608-13CVI261218P00032500
30.00 P2.25-17.58%104608-13CVI261218P00030000
27.50 P2.04-34.19%81207-29CVI261218P00027500
25.00 P1.42-15.48%372108-10CVI261218P00025000
22.50 P1.20-11.11%1307-14CVI261218P00022500
20.00 P0.90-25.00%2807-17CVI261218P00020000
17.50 P0.45+12.50%121908-03CVI261218P00017500


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