Options Chain for CVR PARTNERS LP/CVR NITROGEN COM (UAN) - $123.93 as of 4/1/2026 8:20:45 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 | 66.60 | 70.90 | 68.75 | % | 1.25 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 60.00 | 61.60 | 65.90 | 63.75 | 59.75 | 0.00 | 0.00% | 1.06 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:09 PM EST |
| 65.00 | 56.90 | 61.00 | 58.95 | % | 0.91 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 70.00 | 51.70 | 56.00 | 53.85 | % | 0.77 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 75.00 | 46.70 | 51.00 | 48.85 | 22.20 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 4/1/2026 4:00:09 PM EST |
| 80.00 | 41.80 | 46.00 | 43.90 | % | 0.55 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 85.00 | 37.00 | 41.00 | 39.00 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 90.00 | 32.10 | 36.00 | 34.05 | 48.12 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 4:00:09 PM EST |
| 95.00 | 27.10 | 31.20 | 29.15 | 18.00 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.20 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 4:00:09 PM EST |
| 100.00 | 22.50 | 26.60 | 24.55 | 34.81 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.14 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 4/1/2026 4:00:09 PM EST |
| 105.00 | 17.90 | 21.60 | 19.75 | 32.75 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.95 | 0.93 | 0.01 | -0.05 | 3/26/2026 | 4/1/2026 4:00:09 PM EST |
| 110.00 | 13.50 | 17.50 | 15.50 | 23.50 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.91 | 0.85 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 115.00 | 10.50 | 13.50 | 12.00 | 10.75 | -9.46 | -46.81% | 0.10 | 3 | 13 | 0.65 | 0.74 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 120.00 | 7.50 | 10.50 | 9.00 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.68 | 0.62 | 0.02 | -0.17 | 3/23/2026 | 4/1/2026 4:00:09 PM EST |
| 125.00 | 5.20 | 7.20 | 6.20 | 6.00 | -6.41 | -51.66% | 0.05 | 8 | 17 | 0.65 | 0.50 | 0.02 | -0.19 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 130.00 | 2.75 | 5.70 | 4.23 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.65 | 0.39 | 0.02 | -0.19 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 135.00 | 2.50 | 3.80 | 3.15 | 2.96 | -0.91 | -23.52% | 0.02 | 166 | 899 | 0.69 | 0.29 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 140.00 | 1.25 | 3.50 | 2.38 | 1.45 | -1.05 | -42.00% | 0.02 | 71 | 193 | 0.63 | 0.21 | 0.02 | -0.15 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 1.50 | -3.27 | -68.56% | 0.01 | 10 | 47 | 0.97 | 0.14 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 150.00 | 0.20 | 2.80 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.76 | 0.10 | 0.01 | -0.09 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 155.00 | 0.05 | 2.55 | 1.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | 0.06 | 0.01 | -0.07 | 3/30/2026 | 4/1/2026 4:00:09 PM EST |
| 160.00 | 0.05 | 2.60 | 1.33 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 201 | 0.85 | 0.04 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.02 | 0.00 | -0.03 | 3/24/2026 | 4/1/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.02 | 4/1/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:09 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 | 2.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 4/1/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.70 | 1.35 | 0.15 | -0.41 | -73.22% | 0.01 | 55 | 57 | 1.14 | -0.01 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.95 | 1.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | -0.07 | 0.01 | -0.05 | 3/18/2026 | 4/1/2026 4:00:09 PM EST |
| 110.00 | 1.15 | 2.50 | 1.83 | 2.04 | +1.24 | +155.00% | 0.02 | 146 | 28 | 0.66 | -0.15 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 115.00 | 2.20 | 3.30 | 2.75 | 2.29 | 0.00 | 0.00% | 0.02 | 6 | 13 | 0.62 | -0.26 | 0.02 | -0.14 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 120.00 | 3.80 | 6.60 | 5.20 | 4.20 | +2.05 | +95.35% | 0.04 | 4 | 4 | 0.61 | -0.38 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 125.00 | 5.80 | 8.80 | 7.30 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 374 | 0.64 | -0.50 | 0.02 | -0.19 | 3/26/2026 | 4/1/2026 4:00:09 PM EST |
| 130.00 | 9.60 | 12.50 | 11.05 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.71 | -0.61 | 0.02 | -0.19 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 135.00 | 13.30 | 15.70 | 14.50 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.70 | -0.71 | 0.02 | -0.17 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 140.00 | 16.60 | 20.00 | 18.30 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.67 | -0.79 | 0.02 | -0.15 | 3/13/2026 | 4/1/2026 4:00:09 PM EST |
| 145.00 | 20.40 | 24.00 | 22.20 | % | 0.15 | 0 | 0 | 0.96 | -0.86 | 0.01 | -0.11 | 4/1/2026 4:00:09 PM EST | |||
| 150.00 | 25.00 | 29.00 | 27.00 | % | 0.18 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.09 | 4/1/2026 4:00:09 PM EST | |||
| 155.00 | 29.60 | 33.70 | 31.65 | % | 0.20 | 0 | 0 | 1.10 | -0.94 | 0.01 | -0.07 | 4/1/2026 4:00:09 PM EST | |||
| 160.00 | 34.50 | 38.50 | 36.50 | % | 0.23 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.05 | 4/1/2026 4:00:09 PM EST | |||
| 165.00 | 39.30 | 43.40 | 41.35 | % | 0.25 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.03 | 4/1/2026 4:00:09 PM EST | |||
| 170.00 | 44.30 | 48.60 | 46.45 | % | 0.27 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 4/1/2026 4:00:09 PM EST | |||
| 175.00 | 49.30 | 53.60 | 51.45 | % | 0.29 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:09 PM EST |