Options Chain for CVR PARTNERS LP COM (UAN) - $75.85 as of 4/19/2024 12:34:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.50 | 44.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/19/2024 10:58:46 AM EST | |||
| 40.00 | 34.50 | 39.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/19/2024 10:58:46 AM EST | |||
| 45.00 | 29.50 | 34.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 10:58:46 AM EST | |||
| 50.00 | 24.50 | 29.40 | % | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 4/19/2024 10:58:46 AM EST | |||
| 55.00 | 19.50 | 24.40 | 23.60 | 0.00 | 0.00% | 0 | 39 | 1.42 | 0.99 | 0.01 | 0.00 | 3/25/2024 | 4/19/2024 10:58:46 AM EST |
| 60.00 | 14.70 | 19.50 | 20.00 | 0.00 | 0.00% | 0 | 23 | 1.25 | 0.90 | 0.01 | -0.04 | 3/20/2024 | 4/19/2024 10:58:46 AM EST |
| 65.00 | 10.00 | 15.00 | 15.00 | 0.00 | 0.00% | 0 | 196 | 1.00 | 0.84 | 0.02 | -0.05 | 4/1/2024 | 4/19/2024 10:58:46 AM EST |
| 70.00 | 7.10 | 9.90 | 10.90 | 0.00 | 0.00% | 0 | 165 | 0.50 | 0.74 | 0.03 | -0.06 | 4/15/2024 | 4/19/2024 10:58:46 AM EST |
| 75.00 | 4.10 | 7.50 | 5.80 | +0.83 | +16.70% | 1 | 36 | 0.47 | 0.59 | 0.04 | -0.06 | 4/19/2024 | 4/19/2024 10:58:46 AM EST |
| 80.00 | 1.85 | 3.00 | 2.70 | +0.15 | +5.89% | 10 | 218 | 0.49 | 0.40 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 10:58:46 AM EST |
| 85.00 | 1.05 | 3.00 | 1.20 | -0.35 | -22.59% | 10 | 185 | 0.57 | 0.28 | 0.03 | -0.07 | 4/19/2024 | 4/19/2024 10:58:46 AM EST |
| 90.00 | 0.25 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.23 | 0.02 | -0.08 | 4/1/2024 | 4/19/2024 10:58:46 AM EST |
| 95.00 | 0.20 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.21 | 0.02 | -0.09 | 4/3/2024 | 4/19/2024 10:58:46 AM EST |
| 100.00 | 0.05 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.92 | 0.10 | 0.01 | -0.05 | 4/3/2024 | 4/19/2024 10:58:46 AM EST |
| 105.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.03 | 0.01 | -0.01 | 3/25/2024 | 4/19/2024 10:58:46 AM EST |
| 110.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 238 | 1.61 | 0.02 | 0.00 | -0.01 | 3/22/2024 | 4/19/2024 10:58:46 AM EST |
| 115.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 262 | 0.76 | 0.01 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 10:58:46 AM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 10:58:46 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 4/19/2024 10:58:46 AM EST | |||
| 40.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/19/2024 10:58:46 AM EST |
| 45.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/19/2024 10:58:46 AM EST |
| 50.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 10:58:46 AM EST |
| 55.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.81 | -0.01 | 0.01 | 0.00 | 3/15/2024 | 4/19/2024 10:58:46 AM EST |
| 60.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 664 | 0.79 | -0.10 | 0.01 | -0.04 | 4/11/2024 | 4/19/2024 10:58:46 AM EST |
| 65.00 | 0.30 | 3.80 | 0.55 | 0.00 | 0.00% | 0 | 128 | 0.76 | -0.16 | 0.02 | -0.05 | 4/18/2024 | 4/19/2024 10:58:46 AM EST |
| 70.00 | 1.05 | 2.90 | 1.25 | 0.00 | 0.00% | 0 | 66 | 0.57 | -0.26 | 0.03 | -0.06 | 4/18/2024 | 4/19/2024 10:58:46 AM EST |
| 75.00 | 2.35 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 46 | 0.48 | -0.41 | 0.04 | -0.06 | 4/18/2024 | 4/19/2024 10:58:46 AM EST |
| 80.00 | 3.50 | 8.40 | 5.00 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.60 | 0.04 | -0.07 | 4/12/2024 | 4/19/2024 10:58:46 AM EST |
| 85.00 | 7.60 | 12.50 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.72 | 0.03 | -0.07 | 4/4/2024 | 4/19/2024 10:58:46 AM EST |
| 90.00 | 12.10 | 17.00 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.77 | 0.02 | -0.08 | 4/1/2024 | 4/19/2024 10:58:46 AM EST |
| 95.00 | 16.70 | 21.50 | 16.05 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.79 | 0.02 | -0.09 | 4/4/2024 | 4/19/2024 10:58:46 AM EST |
| 100.00 | 21.60 | 26.50 | % | 0 | 0 | 1.22 | -0.90 | 0.01 | -0.05 | 4/19/2024 10:58:46 AM EST | |||
| 105.00 | 26.70 | 31.50 | 25.55 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.97 | 0.01 | -0.01 | 4/4/2024 | 4/19/2024 10:58:46 AM EST |
| 110.00 | 31.50 | 36.40 | % | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.01 | 4/19/2024 10:58:46 AM EST | |||
| 115.00 | 36.50 | 41.40 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 4/19/2024 10:58:46 AM EST | |||
| 120.00 | 41.50 | 46.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/19/2024 10:58:46 AM EST |