Options Chain for CVR PARTNERS LP/CVR NITROGEN COM (UAN) - $123.58 as of 9/28/2026 10:46:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 41.50 | 45.40 | 43.45 | % | 0.54 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 85.00 | 36.50 | 40.60 | 38.55 | 50.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/28/2026 4:00:00 PM EST |
| 90.00 | 31.60 | 35.70 | 33.65 | 39.80 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:00 PM EST |
| 95.00 | 26.70 | 30.70 | 28.70 | 37.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.29 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/28/2026 4:00:00 PM EST |
| 100.00 | 21.90 | 25.90 | 23.90 | 27.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 9/28/2026 4:00:00 PM EST |
| 105.00 | 17.00 | 21.00 | 19.00 | % | 0.18 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.03 | 9/28/2026 4:00:00 PM EST | |||
| 110.00 | 12.70 | 15.90 | 14.30 | 17.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.88 | 0.02 | -0.07 | 8/31/2026 | 9/28/2026 4:00:00 PM EST |
| 115.00 | 7.60 | 11.60 | 9.60 | 9.30 | % | 0.08 | 1 | 0 | 0.68 | 0.79 | 0.03 | -0.09 | 9/28/2026 | 9/28/2026 4:00:00 PM EST | |
| 120.00 | 3.90 | 7.80 | 5.85 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.38 | 0.63 | 0.04 | -0.11 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 125.00 | 1.10 | 5.60 | 3.35 | 3.81 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.38 | 0.45 | 0.04 | -0.12 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 3.70 | 1.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.63 | 0.27 | 0.03 | -0.10 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 135.00 | 0.15 | 1.00 | 0.58 | 0.70 | -0.30 | -30.00% | 0.00 | 7 | 523 | 0.33 | 0.15 | 0.02 | -0.07 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.40 | -0.05 | -11.12% | 0.01 | 1 | 122 | 0.48 | 0.07 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 57 | 266 | 0.79 | 0.03 | 0.01 | -0.02 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.88 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.18 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/28/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 9/28/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.01 | -0.03 | 9/28/2026 4:00:00 PM EST | |||
| 110.00 | 0.30 | 0.80 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | -0.12 | 0.02 | -0.07 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 115.00 | 0.80 | 2.10 | 1.45 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | -0.21 | 0.03 | -0.09 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 120.00 | 1.70 | 4.00 | 2.85 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.39 | -0.37 | 0.04 | -0.11 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 125.00 | 4.00 | 6.50 | 5.25 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.39 | -0.56 | 0.04 | -0.12 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 130.00 | 6.10 | 9.80 | 7.95 | 8.50 | +3.01 | +54.83% | 0.06 | 1 | 380 | 0.51 | -0.73 | 0.03 | -0.10 | 9/28/2026 | 9/28/2026 4:00:00 PM EST |
| 135.00 | 10.20 | 14.00 | 12.10 | 8.91 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.56 | -0.85 | 0.02 | -0.07 | 9/3/2026 | 9/28/2026 4:00:00 PM EST |
| 140.00 | 14.90 | 18.90 | 16.90 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.93 | 0.01 | -0.04 | 9/22/2026 | 9/28/2026 4:00:00 PM EST |
| 145.00 | 19.70 | 23.60 | 21.65 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.70 | -0.97 | 0.01 | -0.02 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 150.00 | 24.80 | 28.70 | 26.75 | % | 0.18 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 9/28/2026 4:00:00 PM EST | |||
| 155.00 | 29.80 | 33.80 | 31.80 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 160.00 | 34.80 | 38.70 | 36.75 | 35.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:00 PM EST |
| 165.00 | 39.80 | 43.80 | 41.80 | 31.97 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:00 PM EST |
| 170.00 | 44.80 | 48.80 | 46.80 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 175.00 | 49.80 | 53.80 | 51.80 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:00 PM EST | |||
| 180.00 | 54.80 | 58.80 | 56.80 | 50.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:00 PM EST |
| 185.00 | 59.80 | 63.80 | 61.80 | 56.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:00 PM EST |