Options Chain for CVR PARTNERS LP COM (UAN) - $89.73 as of 8/29/2025 9:17:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.10 | 46.80 | 44.95 | % | 1.00 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 38.10 | 42.00 | 40.05 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 55.00 | 33.10 | 36.90 | 35.00 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 28.30 | 31.90 | 30.10 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 23.20 | 26.90 | 25.05 | % | 0.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 18.40 | 21.90 | 20.15 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 13.40 | 16.90 | 15.15 | % | 0.20 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 8.60 | 11.70 | 10.15 | 12.07 | 0.00 | 0.00% | 0.13 | 0 | 98 | 0.58 | 0.99 | 0.01 | -0.04 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 3.70 | 7.30 | 5.50 | 8.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.91 | 0.04 | -0.08 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 1.35 | 3.80 | 2.58 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.20 | 0.64 | 0.08 | -0.09 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.40 | -0.20 | -33.34% | 0.00 | 3 | 135 | 0.27 | 0.26 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 168 | 0.28 | 0.06 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 27 | 0.35 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 80.00 | 0.05 | 0.45 | 0.25 | 0.21 | -0.09 | -30.00% | 0.00 | 10 | 30 | 0.36 | -0.01 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 0.30 | 0.60 | 0.45 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.28 | -0.09 | 0.04 | -0.08 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 1.25 | 2.20 | 1.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.26 | -0.36 | 0.08 | -0.09 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 3.60 | 7.20 | 5.40 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.74 | 0.06 | -0.05 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 8.50 | 11.60 | 10.05 | % | 0.10 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 13.40 | 16.90 | 15.15 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 18.30 | 21.80 | 20.05 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 115.00 | 24.40 | 26.80 | 25.60 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 28.50 | 32.00 | 30.25 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 34.20 | 36.70 | 35.45 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 38.00 | 41.80 | 39.90 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |