Options Chain for CVR PARTNERS LP/CVR NITROGEN COM (UAN) - $114.00 as of 7/3/2026 7:43:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 21.70 | 25.60 | 23.65 | 34.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.15 | 0.98 | 0.00 | -0.02 | 5/28/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 16.60 | 20.20 | 18.40 | 19.83 | +1.35 | +7.31% | 0.19 | 19 | 46 | 1.00 | 0.94 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 12.10 | 15.70 | 13.90 | 15.08 | +1.15 | +8.26% | 0.14 | 33 | 46 | 0.88 | 0.87 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 8.00 | 11.40 | 9.70 | 14.90 | +7.90 | +112.86% | 0.09 | 15 | 37 | 0.76 | 0.76 | 0.02 | -0.13 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 5.40 | 8.20 | 6.80 | 8.10 | +5.10 | +170.00% | 0.06 | 215 | 459 | 0.58 | 0.61 | 0.03 | -0.16 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 3.00 | 5.50 | 4.25 | 6.00 | +2.10 | +53.85% | 0.04 | 178 | 55 | 0.56 | 0.46 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 1.55 | 3.80 | 2.68 | 4.30 | +2.30 | +115.00% | 0.02 | 2 | 347 | 0.58 | 0.31 | 0.03 | -0.15 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 0.10 | 3.20 | 1.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.55 | 0.19 | 0.02 | -0.11 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.75 | 1.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.89 | 0.11 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.78 | 0.06 | 0.01 | -0.05 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.03 | 0.01 | -0.03 | 6/18/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.18 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.90 | 0.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.02 | 0.00 | -0.02 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.98 | -0.06 | 0.01 | -0.05 | 6/16/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 3.20 | +2.50 | +357.15% | 0.01 | 1 | 45 | 0.72 | -0.13 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 0.30 | 2.90 | 1.60 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.49 | -0.24 | 0.02 | -0.13 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 2.05 | 5.20 | 3.63 | 2.95 | +0.75 | +34.10% | 0.03 | 152 | 46 | 0.55 | -0.39 | 0.03 | -0.16 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 5.00 | 8.10 | 6.55 | 6.00 | -0.60 | -9.10% | 0.06 | 36 | 19 | 0.59 | -0.54 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 8.20 | 11.50 | 9.85 | 8.50 | -2.01 | -19.13% | 0.08 | 7 | 21 | 0.59 | -0.69 | 0.03 | -0.15 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 11.90 | 15.10 | 13.50 | 12.14 | -4.55 | -27.27% | 0.11 | 4 | 68 | 0.51 | -0.81 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 16.30 | 19.80 | 18.05 | 20.70 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.90 | -0.89 | 0.02 | -0.08 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 20.00 | 24.50 | 22.25 | 25.30 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.98 | -0.94 | 0.01 | -0.05 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 25.10 | 29.30 | 27.20 | 31.20 | 0.00 | 0.00% | 0.19 | 0 | 65 | 1.07 | -0.97 | 0.01 | -0.03 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 29.60 | 34.20 | 31.90 | 36.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.16 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 34.90 | 39.10 | 37.00 | % | 0.25 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 155.00 | 39.90 | 44.10 | 42.00 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 44.90 | 49.10 | 47.00 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 165.00 | 49.90 | 54.10 | 52.00 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 54.90 | 59.10 | 57.00 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 175.00 | 59.90 | 64.10 | 62.00 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 180.00 | 64.90 | 69.10 | 67.00 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |