Options Chain for CVR PARTNERS LP COM (UAN) - $94.86 as of 10/31/2025 3:42:38 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 | 57.90 | 61.80 | 59.85 | % | 1.71 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 40.00 | 52.90 | 56.80 | 54.85 | % | 1.37 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 45.00 | 47.90 | 51.80 | 49.85 | % | 1.11 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 50.00 | 42.90 | 46.80 | 44.85 | % | 0.90 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 55.00 | 38.00 | 41.80 | 39.90 | % | 0.73 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 60.00 | 33.00 | 36.80 | 34.90 | 31.00 | 0.00 | 0.00% | 0.58 | 0 | 33 | 2.15 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/31/2025 3:59:58 PM EST |
| 65.00 | 28.00 | 31.70 | 29.85 | 24.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/31/2025 3:59:58 PM EST |
| 70.00 | 23.00 | 26.70 | 24.85 | 23.90 | 0.00 | 0.00% | 0.36 | 0 | 69 | 1.62 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/31/2025 3:59:58 PM EST |
| 75.00 | 18.00 | 21.70 | 19.85 | 18.00 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.37 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/31/2025 3:59:58 PM EST |
| 80.00 | 13.60 | 15.40 | 14.50 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:58 PM EST |
| 85.00 | 8.00 | 11.70 | 9.85 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/31/2025 3:59:58 PM EST |
| 90.00 | 3.60 | 5.50 | 4.55 | 5.00 | +0.20 | +4.17% | 0.05 | 5 | 408 | 0.47 | 0.92 | 0.10 | 0.00 | 10/31/2025 | 10/31/2025 3:59:58 PM EST |
| 95.00 | 0.50 | 2.65 | 1.58 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.29 | 0.41 | 0.09 | -0.02 | 10/30/2025 | 10/31/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 1.10 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.32 | 0.13 | 0.04 | -0.02 | 10/27/2025 | 10/31/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.44 | 0.03 | 0.01 | -0.01 | 10/30/2025 | 10/31/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.43 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/31/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/31/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/31/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/31/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/31/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/31/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/31/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/31/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/31/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/31/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/31/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 2.15 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:58 PM EST |
| 90.00 | 1.30 | 2.00 | 1.65 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.27 | -0.08 | 0.10 | 0.00 | 10/30/2025 | 10/31/2025 3:59:58 PM EST |
| 95.00 | 3.00 | 6.90 | 4.95 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.54 | -0.59 | 0.09 | -0.02 | 10/29/2025 | 10/31/2025 3:59:58 PM EST |
| 100.00 | 7.50 | 11.30 | 9.40 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.66 | -0.87 | 0.04 | -0.02 | 10/7/2025 | 10/31/2025 3:59:58 PM EST |
| 105.00 | 12.40 | 16.10 | 14.25 | % | 0.14 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 10/31/2025 3:59:58 PM EST | |||
| 110.00 | 17.40 | 21.10 | 19.25 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 115.00 | 22.40 | 26.00 | 24.20 | 48.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/31/2025 3:59:58 PM EST |
| 120.00 | 27.30 | 31.00 | 29.15 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 125.00 | 32.20 | 36.00 | 34.10 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 130.00 | 37.20 | 41.00 | 39.10 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 135.00 | 42.30 | 46.20 | 44.25 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST | |||
| 140.00 | 47.10 | 51.00 | 49.05 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:58 PM EST |