Options Chain for CVR PARTNERS LP COM (UAN) - $82.54 as of 5/9/2025 3:55:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.70 | 45.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 35.70 | 40.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 50.00 | 30.70 | 35.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 55.00 | 25.70 | 30.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 60.00 | 20.90 | 25.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 65.00 | 15.90 | 20.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 70.00 | 11.00 | 14.90 | 12.50 | +0.45 | +3.74% | 135 | 30 | 0.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 75.00 | 5.70 | 10.50 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.86 | 0.06 | -0.01 | 4/30/2025 | 5/9/2025 3:59:55 PM EST |
| 80.00 | 1.35 | 5.40 | 2.50 | 0.00 | 0.00% | 0 | 19 | 0.41 | 0.57 | 0.06 | -0.02 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 85.00 | 1.00 | 1.70 | 1.18 | -0.32 | -21.34% | 3 | 175 | 0.29 | 0.28 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.11 | 0.03 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.60 | 0.50 | -0.10 | -16.67% | 17 | 3 | 0.55 | 0.04 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 100.00 | 0.30 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 287 | 0.57 | 0.01 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.05 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.00 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 2.00 | 1.00 | +0.15 | +17.65% | 1 | 1 | 0.30 | -0.14 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 80.00 | 0.45 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.43 | 0.06 | -0.02 | 5/1/2025 | 5/9/2025 3:59:55 PM EST |
| 85.00 | 3.60 | 7.50 | % | 0 | 0 | 0.39 | -0.72 | 0.05 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 90.00 | 7.80 | 11.50 | % | 0 | 0 | 0.54 | -0.89 | 0.03 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 12.40 | 16.50 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 17.50 | 21.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 22.30 | 26.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 26.70 | 31.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |