Options Chain for CVR PARTNERS LP COM (UAN) - $90.44 as of 6/25/2025 9:03:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.80 | 47.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 50.00 | 38.70 | 43.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 55.00 | 33.80 | 37.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 60.00 | 28.80 | 33.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 65.00 | 23.80 | 28.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 70.00 | 18.50 | 22.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 75.00 | 13.70 | 18.20 | 9.00 | 0.00 | 0.00% | 0 | 69 | 0.85 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/25/2025 3:59:53 PM EST |
| 80.00 | 8.50 | 12.90 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.97 | 0.01 | -0.02 | 6/9/2025 | 6/25/2025 3:59:53 PM EST |
| 85.00 | 4.00 | 7.50 | 6.25 | 0.00 | 0.00% | 0 | 57 | 0.48 | 0.85 | 0.04 | -0.04 | 6/20/2025 | 6/25/2025 3:59:53 PM EST |
| 90.00 | 1.45 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 135 | 0.24 | 0.57 | 0.06 | -0.06 | 6/24/2025 | 6/25/2025 3:59:53 PM EST |
| 95.00 | 0.65 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 147 | 0.28 | 0.26 | 0.06 | -0.05 | 6/24/2025 | 6/25/2025 3:59:53 PM EST |
| 100.00 | 0.30 | 0.60 | 0.39 | -0.26 | -40.00% | 2 | 193 | 0.32 | 0.07 | 0.03 | -0.02 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.01 | 0.01 | -0.01 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.15 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/25/2025 3:59:53 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 | 2.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/25/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.03 | 0.01 | -0.02 | 6/17/2025 | 6/25/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 0.45 | -0.15 | 0.04 | -0.04 | 6/25/2025 3:59:53 PM EST | |||
| 90.00 | 0.65 | 3.00 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.43 | 0.06 | -0.06 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 95.00 | 4.00 | 6.30 | % | 0 | 0 | 0.45 | -0.74 | 0.06 | -0.05 | 6/25/2025 3:59:53 PM EST | |||
| 100.00 | 7.50 | 11.50 | % | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.02 | 6/25/2025 3:59:53 PM EST | |||
| 105.00 | 11.90 | 16.30 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 6/25/2025 3:59:53 PM EST | |||
| 110.00 | 17.00 | 21.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 115.00 | 22.10 | 26.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 120.00 | 27.00 | 31.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 125.00 | 31.60 | 36.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST |