Options Chain for CVR PARTNERS LP/CVR NITROGEN COM (UAN) - $128.48 as of 5/8/2026 6:51:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 74.00 | 78.00 | 76.00 | 79.60 | 0.00 | 0.00% | 1.52 | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 55.00 | 69.00 | 73.00 | 71.00 | % | 1.29 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 60.00 | 64.00 | 68.00 | 66.00 | 75.70 | 0.00 | 0.00% | 1.10 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 65.00 | 59.00 | 63.00 | 61.00 | % | 0.94 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 70.00 | 54.20 | 57.60 | 55.90 | % | 0.80 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 75.00 | 49.20 | 52.60 | 50.90 | 50.90 | % | 0.68 | 1,040 | 26 | 3.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 80.00 | 44.20 | 47.60 | 45.90 | 45.90 | -2.30 | -4.78% | 0.57 | 1,090 | 54 | 3.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 85.00 | 39.20 | 42.60 | 40.90 | 40.90 | -2.60 | -5.98% | 0.48 | 1,040 | 35 | 2.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 90.00 | 34.20 | 37.50 | 35.85 | 35.60 | -8.40 | -19.10% | 0.40 | 10,400 | 956 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 95.00 | 29.20 | 32.60 | 30.90 | 30.90 | -2.88 | -8.53% | 0.33 | 1,040 | 23 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 100.00 | 24.20 | 27.60 | 25.90 | 26.00 | -2.00 | -7.15% | 0.26 | 1,050 | 18 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 105.00 | 19.20 | 22.60 | 20.90 | 21.00 | -1.57 | -6.96% | 0.20 | 2,081 | 174 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 110.00 | 14.80 | 17.00 | 15.90 | 14.90 | -5.10 | -25.50% | 0.14 | 4,170 | 401 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 115.00 | 9.20 | 12.60 | 10.90 | 10.60 | -1.30 | -10.93% | 0.09 | 3,120 | 273 | 1.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 120.00 | 4.20 | 7.40 | 5.80 | 5.80 | -4.70 | -44.77% | 0.05 | 2,280 | 238 | 0.83 | 0.79 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 125.00 | 0.90 | 3.00 | 1.95 | 2.10 | -4.03 | -65.75% | 0.02 | 52 | 428 | 0.57 | 0.51 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 130.00 | 0.80 | 2.00 | 1.40 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.57 | 0.25 | 0.04 | -0.09 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.50 | -0.30 | -37.50% | 0.01 | 16 | 142 | 0.81 | 0.11 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.25 | -0.20 | -44.45% | 0.00 | 77 | 753 | 0.94 | 0.04 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.23 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 110 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.15 | -97.73% | 0.00 | 40 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 67 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:57 PM EST |
| 120.00 | 0.50 | 4.00 | 2.25 | 1.75 | -1.58 | -47.45% | 0.02 | 2 | 100 | 0.45 | -0.21 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 125.00 | 3.00 | 6.90 | 4.95 | 3.60 | -0.90 | -20.00% | 0.04 | 1 | 58 | 0.73 | -0.49 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 130.00 | 7.60 | 10.80 | 9.20 | 6.44 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.81 | -0.75 | 0.04 | -0.09 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 135.00 | 12.20 | 15.30 | 13.75 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.92 | -0.89 | 0.02 | -0.06 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 140.00 | 16.50 | 20.10 | 18.30 | 16.18 | -4.82 | -22.96% | 0.13 | 8 | 11 | 1.05 | -0.96 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 145.00 | 21.80 | 24.90 | 23.35 | 21.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.16 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 150.00 | 26.60 | 30.00 | 28.30 | 28.50 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.33 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:57 PM EST |
| 155.00 | 31.60 | 34.90 | 33.25 | % | 0.21 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 160.00 | 35.80 | 40.00 | 37.90 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 165.00 | 41.70 | 44.70 | 43.20 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:57 PM EST |
| 170.00 | 46.70 | 49.80 | 48.25 | 37.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 175.00 | 51.40 | 54.80 | 53.10 | % | 0.30 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 180.00 | 55.70 | 60.00 | 57.85 | 50.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:57 PM EST |
| 185.00 | 61.60 | 64.80 | 63.20 | 52.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 190.00 | 65.70 | 69.80 | 67.75 | 67.70 | +1.00 | +1.50% | 0.36 | 194 | 1,200 | 2.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |