Options Chain for CVR PARTNERS LP COM (UAN) - $89.18 as of 7/1/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.60 | 45.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 50.00 | 36.80 | 40.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 55.00 | 31.80 | 35.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 60.00 | 26.80 | 30.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 65.00 | 22.00 | 25.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 70.00 | 17.00 | 20.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 75.00 | 12.00 | 15.50 | 9.00 | 0.00 | 0.00% | 0 | 69 | 0.91 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:56 PM EST |
| 80.00 | 7.00 | 10.00 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.99 | 0.01 | -0.02 | 6/9/2025 | 7/1/2025 3:59:56 PM EST |
| 85.00 | 2.50 | 6.10 | 6.25 | 0.00 | 0.00% | 0 | 57 | 0.49 | 0.86 | 0.05 | -0.05 | 6/20/2025 | 7/1/2025 3:59:56 PM EST |
| 90.00 | 0.40 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 135 | 0.23 | 0.48 | 0.09 | -0.06 | 6/24/2025 | 7/1/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.60 | 0.50 | +0.03 | +6.39% | 6 | 146 | 0.32 | 0.12 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 2 | 222 | 0.34 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.01 | 0.01 | -0.02 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 0.45 | -0.14 | 0.05 | -0.05 | 7/1/2025 3:59:56 PM EST | |||
| 90.00 | 0.55 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.52 | 0.09 | -0.06 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 95.00 | 4.80 | 8.20 | % | 0 | 0 | 0.53 | -0.88 | 0.04 | -0.03 | 7/1/2025 3:59:56 PM EST | |||
| 100.00 | 9.80 | 12.90 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 105.00 | 14.80 | 18.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 110.00 | 19.80 | 22.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 115.00 | 24.80 | 28.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 120.00 | 29.80 | 33.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 125.00 | 34.80 | 38.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST |