Options Chain for CVR PARTNERS LP/CVR NITROGEN COM (UAN) - $126.57 as of 8/7/2026 9:16:15 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 | 75.10 | 79.30 | 77.20 | 83.30 | 0.00 | 0.00% | 1.54 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 70.90 | 74.30 | 72.60 | 74.60 | 0.00 | 0.00% | 1.32 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 65.90 | 69.30 | 67.60 | 69.10 | +2.60 | +3.91% | 1.13 | 115 | 10 | 3.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 60.90 | 64.30 | 62.60 | 64.10 | +4.60 | +7.74% | 0.96 | 95 | 10 | 3.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 55.80 | 59.30 | 57.55 | 59.40 | +3.14 | +5.59% | 0.82 | 600 | 22 | 3.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 50.80 | 54.40 | 52.60 | 51.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 45.80 | 49.40 | 47.60 | 49.20 | +3.80 | +8.37% | 0.59 | 85 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 40.80 | 44.40 | 42.60 | 44.00 | +9.00 | +25.72% | 0.50 | 45 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 35.80 | 39.40 | 37.60 | 39.40 | +3.80 | +10.68% | 0.42 | 1,202 | 103 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 30.80 | 34.40 | 32.60 | 34.70 | +4.70 | +15.67% | 0.34 | 1,800 | 164 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 25.70 | 29.30 | 27.50 | 29.20 | +0.80 | +2.82% | 0.28 | 1,206 | 93 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 20.80 | 24.40 | 22.60 | 23.90 | +3.90 | +19.50% | 0.22 | 2,403 | 194 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 110.00 | 15.90 | 19.30 | 17.60 | 19.30 | +2.05 | +11.89% | 0.16 | 1,203 | 110 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 115.00 | 10.90 | 14.30 | 12.60 | 14.00 | +0.99 | +7.61% | 0.11 | 601 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 120.00 | 5.90 | 9.30 | 7.60 | 9.80 | +1.80 | +22.50% | 0.06 | 3,669 | 336 | 0.78 | 0.77 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 125.00 | 1.95 | 5.00 | 3.48 | 5.09 | +1.12 | +28.22% | 0.03 | 1 | 457 | 0.59 | 0.54 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 130.00 | 0.65 | 3.40 | 2.03 | 1.90 | +0.22 | +13.10% | 0.02 | 26 | 202 | 0.50 | 0.28 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 135.00 | 0.55 | 1.40 | 0.98 | 1.15 | -0.15 | -11.54% | 0.01 | 41 | 568 | 0.50 | 0.13 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.77 | 0.06 | 0.01 | -0.03 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.17 | -36.17% | 0.00 | 30 | 872 | 0.67 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.95 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 118 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.84 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 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 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.90 | 0.95 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 0.30 | 3.00 | 1.65 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 110.00 | 0.20 | 2.75 | 1.48 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 115.00 | 1.00 | 3.70 | 2.35 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 120.00 | 2.65 | 4.30 | 3.48 | 4.50 | 0.00 | 0.00% | 0.03 | 1 | 194 | 0.40 | -0.23 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 125.00 | 5.20 | 7.90 | 6.55 | 6.20 | -1.80 | -22.50% | 0.05 | 1 | 40 | 0.41 | -0.46 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 130.00 | 8.20 | 11.70 | 9.95 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.65 | -0.72 | 0.04 | -0.05 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 135.00 | 12.60 | 15.90 | 14.25 | 30.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | -0.87 | 0.02 | -0.04 | 7/1/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 17.20 | 20.60 | 18.90 | 35.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.94 | 0.01 | -0.03 | 7/1/2026 | 8/7/2026 4:00:00 PM EST |
| 145.00 | 22.00 | 25.40 | 23.70 | 29.31 | 0.00 | 0.00% | 0.16 | 0 | 873 | 0.82 | -0.98 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 150.00 | 26.90 | 30.40 | 28.65 | 43.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.97 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 8/7/2026 4:00:00 PM EST |
| 155.00 | 31.50 | 35.80 | 33.65 | 52.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 4:00:00 PM EST |
| 160.00 | 36.50 | 41.30 | 38.90 | 49.60 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:00 PM EST |
| 165.00 | 41.80 | 45.80 | 43.80 | 55.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:00 PM EST |
| 170.00 | 46.80 | 50.10 | 48.45 | 60.60 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:00 PM EST |
| 175.00 | 51.80 | 55.30 | 53.55 | 71.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 56.80 | 60.10 | 58.45 | 64.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 61.80 | 65.70 | 63.75 | 71.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 66.80 | 70.70 | 68.75 | 72.60 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 71.50 | 75.70 | 73.60 | 81.20 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 76.50 | 80.70 | 78.60 | 89.70 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:00 PM EST |