Options Chain for CVR PARTNERS LP COM (UAN) - $79.99 as of 5/5/2025 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.60 | 47.00 | 32.40 | 0.00 | 0.00% | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 37.60 | 42.00 | 24.30 | 0.00 | 0.00% | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 32.60 | 37.00 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 27.60 | 32.00 | 17.80 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 23.40 | 27.00 | 14.00 | 0.00 | 0.00% | 0 | 52 | 2.52 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 18.40 | 22.00 | 20.00 | 0.00 | 0.00% | 0 | 58 | 2.10 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 13.40 | 17.00 | 15.00 | 0.00 | 0.00% | 0 | 70 | 1.70 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 8.10 | 11.10 | 9.60 | +0.60 | +6.67% | 15 | 874 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 3.50 | 6.10 | 5.00 | +0.20 | +4.17% | 4 | 29 | 0.93 | 0.93 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.85 | 3.30 | 1.53 | +0.18 | +13.34% | 6 | 1,307 | 0.41 | 0.50 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.10 | 0.50 | 0.23 | -0.07 | -23.34% | 13 | 214 | 0.29 | 0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 170 | 0.61 | 0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 479 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 55 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 31 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 72 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.10 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 117 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.40 | 0.85 | 0.60 | -0.90 | -60.00% | 1 | 82 | 0.40 | -0.07 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 1.90 | 3.40 | 3.09 | -0.41 | -11.72% | 1 | 18 | 0.37 | -0.50 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 6.40 | 9.30 | 12.52 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.88 | 0.04 | -0.03 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 11.20 | 14.20 | 24.45 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.99 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 15.20 | 18.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 20.20 | 24.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 25.20 | 29.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 30.20 | 34.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 35.20 | 39.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 40.10 | 44.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 45.10 | 49.70 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |