Options Chain for CVR PARTNERS LP COM (UAN) - $89.48 as of 8/12/2025 12:41:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 53.30 | 57.50 | 55.40 | % | 1.58 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 40.00 | 48.30 | 52.50 | 50.40 | % | 1.26 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 45.00 | 43.30 | 47.50 | 45.40 | % | 1.01 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 50.00 | 38.50 | 42.50 | 40.50 | % | 0.81 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 55.00 | 33.50 | 37.50 | 35.50 | 42.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 28.50 | 32.50 | 30.50 | 34.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 65.00 | 23.50 | 27.50 | 25.50 | 30.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 70.00 | 18.50 | 22.50 | 20.50 | 27.15 | 0.00 | 0.00% | 0.29 | 0 | 17 | 2.81 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 13.50 | 17.00 | 15.25 | 20.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 80.00 | 9.20 | 12.30 | 10.75 | 18.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 85.00 | 3.90 | 7.60 | 5.75 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | 0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.61 | 0.14 | -0.17 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.07 | 0.05 | -0.06 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.34 | -75.56% | 0.00 | 4 | 74 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/12/2025 11:59:03 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/12/2025 11:59:03 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.55 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:03 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.21 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:59:03 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.61 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.41 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.58 | -0.39 | 0.14 | -0.17 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 95.00 | 3.30 | 5.80 | 4.55 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.94 | -0.93 | 0.05 | -0.06 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 100.00 | 8.30 | 10.80 | 9.55 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 105.00 | 12.60 | 16.50 | 14.55 | % | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 110.00 | 17.60 | 20.80 | 19.20 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 115.00 | 22.60 | 26.60 | 24.60 | % | 0.21 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 120.00 | 27.60 | 31.50 | 29.55 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 125.00 | 32.60 | 36.70 | 34.65 | 50.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 8/12/2025 11:59:03 AM EST |
| 130.00 | 37.60 | 41.70 | 39.65 | % | 0.30 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |