Options Chain for CVR PARTNERS LP COM (UAN)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 75.90 | 83.40 | 79.78 | 0.00 | 0.00% | 0 | 7 | 5.33 | 1.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:49 PM |
| 45.00 | 70.70 | 78.20 | 70.24 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 8:59:49 PM |
| 50.00 | 65.50 | 73.50 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 55.00 | 60.70 | 68.20 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 60.00 | 55.60 | 63.40 | 62.80 | 0.00 | 0.00% | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/10/2022 | 12/2/2022 8:59:49 PM |
| 65.00 | 51.50 | 58.10 | 51.53 | 0.00 | 0.00% | 0 | 34 | 3.21 | 1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:49 PM |
| 70.00 | 45.80 | 53.10 | 46.00 | 0.00 | 0.00% | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 8:59:49 PM |
| 75.00 | 40.90 | 48.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 80.00 | 36.00 | 43.30 | 38.30 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 8:59:49 PM |
| 85.00 | 31.40 | 38.00 | 37.70 | 0.00 | 0.00% | 0 | 12 | 2.11 | 1.00 | 0.00 | 0.00 | 8/10/2022 | 12/2/2022 8:59:49 PM |
| 90.00 | 26.20 | 32.80 | 26.50 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.98 | 0.00 | -0.02 | 11/9/2022 | 12/2/2022 8:59:49 PM |
| 95.00 | 20.70 | 28.50 | 24.00 | 0.00 | 0.00% | 0 | 142 | 1.68 | 0.98 | 0.00 | -0.02 | 11/14/2022 | 12/2/2022 8:59:49 PM |
| 100.00 | 18.10 | 20.60 | 20.80 | -5.20 | -20.00% | 81 | 410 | 0.96 | 0.93 | 0.01 | -0.07 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 105.00 | 13.60 | 16.10 | 12.90 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.85 | 0.02 | -0.12 | 11/9/2022 | 12/2/2022 8:59:49 PM |
| 110.00 | 9.10 | 11.30 | 14.90 | 0.00 | 0.00% | 0 | 254 | 0.70 | 0.79 | 0.02 | -0.12 | 12/1/2022 | 12/2/2022 8:59:49 PM |
| 115.00 | 4.90 | 7.00 | 6.95 | -1.64 | -19.10% | 3 | 114 | 0.40 | 0.66 | 0.03 | -0.14 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 120.00 | 3.20 | 4.30 | 3.50 | -1.45 | -29.30% | 17 | 411 | 0.45 | 0.47 | 0.04 | -0.15 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 125.00 | 1.50 | 2.10 | 1.80 | -0.30 | -14.29% | 141 | 364 | 0.43 | 0.30 | 0.03 | -0.14 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 130.00 | 0.60 | 1.20 | 1.05 | -0.05 | -4.55% | 10 | 933 | 0.44 | 0.19 | 0.02 | -0.11 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 135.00 | 0.25 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 168 | 0.48 | 0.11 | 0.02 | -0.08 | 12/1/2022 | 12/2/2022 8:59:49 PM |
| 140.00 | 0.15 | 0.60 | 0.15 | -0.14 | -48.28% | 1 | 367 | 0.53 | 0.06 | 0.01 | -0.05 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 145.00 | 0.10 | 0.15 | 0.10 | -0.35 | -77.78% | 1 | 310 | 0.59 | 0.03 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 150.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 160 | 0.74 | 0.01 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:49 PM |
| 155.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 560 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:49 PM |
| 160.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.87 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:49 PM |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 401 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:49 PM |
| 170.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.27 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:49 PM |
| 175.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 39 | 2.00 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 8:59:49 PM |
| 180.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 120 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:49 PM |
| 185.00 | 0.00 | 4.80 | 0.28 | 0.00 | 0.00% | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:49 PM |
| 190.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:49 PM |
| 195.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,126 | 1.36 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:49 PM |
| 200.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 372 | 1.30 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:49 PM |
| 210.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/29/2022 | 12/2/2022 8:59:49 PM |
| 220.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 70 | 2.65 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:49 PM |
| 230.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 8/5/2022 | 12/2/2022 8:59:49 PM |
| 240.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 8/4/2022 | 12/2/2022 8:59:49 PM |
| 250.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 168 | 1.52 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:49 PM |
| 260.00 | 0.00 | 2.50 | 0.04 | 0.00 | 0.00% | 0 | 206 | 2.63 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:49 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 151 | 2.38 | 0.00 | 0.00 | 0.00 | 9/1/2022 | 12/2/2022 8:59:49 PM |
| 45.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 11 | 4.74 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:49 PM |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 85 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:49 PM |
| 55.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 25 | 3.90 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:49 PM |
| 60.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 713 | 2.51 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:49 PM |
| 65.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 22 | 3.21 | 0.00 | 0.00 | 0.00 | 8/24/2022 | 12/2/2022 8:59:49 PM |
| 70.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 22 | 2.91 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:49 PM |
| 75.00 | 0.00 | 2.50 | 0.82 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:49 PM |
| 80.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:49 PM |
| 85.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.91 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:49 PM |
| 90.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 113 | 0.77 | -0.02 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:49 PM |
| 95.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.92 | -0.02 | 0.00 | -0.02 | 11/16/2022 | 12/2/2022 8:59:49 PM |
| 100.00 | 0.10 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 139 | 0.62 | -0.07 | 0.01 | -0.07 | 12/1/2022 | 12/2/2022 8:59:49 PM |
| 105.00 | 0.30 | 0.70 | 0.75 | +0.01 | +1.36% | 1 | 220 | 0.45 | -0.15 | 0.02 | -0.12 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 110.00 | 0.80 | 1.50 | 1.20 | -0.05 | -4.00% | 3 | 85 | 0.46 | -0.21 | 0.02 | -0.12 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 115.00 | 1.75 | 2.95 | 2.00 | -0.40 | -16.67% | 21 | 124 | 0.44 | -0.34 | 0.03 | -0.14 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 120.00 | 3.90 | 5.40 | 4.80 | +0.80 | +20.00% | 3 | 177 | 0.44 | -0.53 | 0.04 | -0.15 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 125.00 | 6.90 | 8.70 | 5.80 | 0.00 | 0.00% | 0 | 103 | 0.42 | -0.70 | 0.03 | -0.14 | 12/1/2022 | 12/2/2022 8:59:49 PM |
| 130.00 | 10.10 | 13.00 | 9.00 | +3.30 | +57.90% | 1 | 181 | 0.73 | -0.81 | 0.02 | -0.11 | 12/2/2022 | 12/2/2022 8:59:49 PM |
| 135.00 | 12.50 | 19.40 | 10.80 | 0.00 | 0.00% | 0 | 62 | 1.04 | -0.89 | 0.02 | -0.08 | 11/30/2022 | 12/2/2022 8:59:49 PM |
| 140.00 | 17.40 | 24.90 | 22.00 | 0.00 | 0.00% | 0 | 53 | 1.26 | -0.94 | 0.01 | -0.05 | 11/18/2022 | 12/2/2022 8:59:49 PM |
| 145.00 | 23.40 | 28.10 | 29.00 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.97 | 0.01 | -0.03 | 8/26/2022 | 12/2/2022 8:59:49 PM |
| 150.00 | 27.30 | 34.40 | 38.00 | 0.00 | 0.00% | 0 | 20 | 1.44 | -0.99 | 0.00 | -0.01 | 10/25/2022 | 12/2/2022 8:59:49 PM |
| 155.00 | 35.20 | 37.20 | 42.99 | 0.00 | 0.00% | 0 | 171 | 1.05 | -1.00 | 0.00 | 0.00 | 9/22/2022 | 12/2/2022 8:59:49 PM |
| 160.00 | 36.90 | 44.30 | 44.00 | 0.00 | 0.00% | 0 | 79 | 1.62 | -1.00 | 0.00 | 0.00 | 10/28/2022 | 12/2/2022 8:59:49 PM |
| 165.00 | 41.70 | 49.90 | 44.00 | 0.00 | 0.00% | 0 | 20 | 1.77 | -1.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 8:59:49 PM |
| 170.00 | 46.60 | 55.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 175.00 | 51.60 | 59.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 180.00 | 56.80 | 64.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 185.00 | 61.70 | 69.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 190.00 | 66.90 | 74.30 | 67.50 | 0.00 | 0.00% | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 8/24/2022 | 12/2/2022 8:59:49 PM |
| 195.00 | 71.70 | 79.50 | 76.80 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 8:59:49 PM |
| 200.00 | 76.60 | 85.00 | 81.50 | 0.00 | 0.00% | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 10/11/2022 | 12/2/2022 8:59:49 PM |
| 210.00 | 86.60 | 94.80 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 220.00 | 96.60 | 104.80 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 230.00 | 107.00 | 114.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 240.00 | 116.80 | 124.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM | |||
| 250.00 | 126.60 | 135.20 | 137.00 | 0.00 | 0.00% | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 8/11/2022 | 12/2/2022 8:59:49 PM |
| 260.00 | 137.00 | 144.00 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:49 PM |