Cboe Global Markets

CVI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

CVR Energy, Inc. (cvi)

2025-06-11 15:59:59 ET (Delayed)
Bid: 
23.34
Ask: 
25.79
Vol: 
996,983
Last: 
25.81
Change: 
+1.09 (+4.4094%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 5
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVI 20.000
5.78
+0.88
5.7
5.9
19
0
0.9966
0.0032
619
CVI 22.500
3
+0.55
3.3
3.5
26
0.78
0.949
0.0466
540
CVI 25.000
1.1
+0.45
1.1
1.2
28
0.42
0.6679
0.1743
2950
CVI 30.000
0.05
-0.05
0
0.05
7
0.51
0.0226
0.0281
100
CVI 35.000
0.09
+0
0
0.05
0
0.91
0
0
8
Fri Jun 20 2025
Strike
CVI 20.000
CVI 22.500
CVI 25.000
CVI 30.000
CVI 35.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CVI 20.000
0.2
+0
0
0.2
0
1.05
-0.0025
0.0032
1360
CVI 22.500
0.1
+0
0
0.1
0
0.55
-0.0501
0.0467
382
CVI 25.000
0.5
-0.275
0.25
0.45
10
0.44
-0.3316
0.1747
56
CVI 30.000
0
+0
3.9
6.3
0
1.41
-0.9805
0.0304
0
CVI 35.000
17.5
+0
8.8
11.3
0
2.03
-1
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.