Options Chain for CVR PARTNERS LP COM (UAN) - $102.50 as of 1/1/2026 6:44:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.00 | 49.00 | 47.50 | % | 0.86 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 60.00 | 41.00 | 44.00 | 42.50 | % | 0.71 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 65.00 | 36.00 | 39.00 | 37.50 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 70.00 | 31.10 | 34.10 | 32.60 | 29.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:54 PM EST |
| 75.00 | 26.10 | 29.10 | 27.60 | % | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 80.00 | 21.10 | 24.10 | 22.60 | 16.33 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 85.00 | 16.00 | 19.10 | 17.55 | % | 0.21 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 12/31/2025 3:59:54 PM EST | |||
| 90.00 | 11.60 | 14.50 | 13.05 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | 0.94 | 0.01 | -0.03 | 11/20/2025 | 12/31/2025 3:59:54 PM EST |
| 95.00 | 6.80 | 9.50 | 8.15 | 7.30 | +3.60 | +97.30% | 0.09 | 1 | 37 | 0.61 | 0.80 | 0.03 | -0.06 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 100.00 | 2.00 | 4.80 | 3.40 | 1.85 | +1.30 | +236.37% | 0.03 | 1 | 40 | 0.37 | 0.54 | 0.05 | -0.09 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 105.00 | 0.40 | 2.90 | 1.65 | 0.91 | +0.60 | +193.55% | 0.02 | 3 | 5 | 0.39 | 0.27 | 0.05 | -0.08 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 0.30 | % | 0.00 | 1 | 0 | 0.31 | 0.08 | 0.03 | -0.04 | 12/31/2025 | 12/31/2025 3:59:54 PM EST | |
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.02 | 12/31/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.90 | 0.95 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | -0.06 | 0.01 | -0.03 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.49 | -0.20 | 0.03 | -0.06 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.37 | -0.46 | 0.05 | -0.09 | 12/29/2025 | 12/31/2025 3:59:54 PM EST |
| 105.00 | 1.25 | 4.30 | 2.78 | 8.47 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.27 | -0.73 | 0.05 | -0.08 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 110.00 | 5.70 | 8.50 | 7.10 | % | 0.06 | 0 | 0 | 0.26 | -0.92 | 0.03 | -0.04 | 12/31/2025 3:59:54 PM EST | |||
| 115.00 | 10.60 | 13.50 | 12.05 | 17.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.02 | 12/24/2025 | 12/31/2025 3:59:54 PM EST |
| 120.00 | 15.40 | 19.00 | 17.20 | 24.59 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |
| 125.00 | 20.60 | 23.50 | 22.05 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:54 PM EST | |||
| 130.00 | 25.40 | 29.40 | 27.40 | 30.30 | -2.40 | -7.34% | 0.21 | 2 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:54 PM EST |
| 135.00 | 31.00 | 34.50 | 32.75 | 37.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:54 PM EST |
| 140.00 | 35.40 | 39.50 | 37.45 | 42.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:54 PM EST |
| 145.00 | 40.40 | 44.50 | 42.45 | 48.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:54 PM EST |