Options Chain for CVR PARTNERS LP COM (UAN) - $91.56 as of 9/17/2025 8:44:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.70 | 48.20 | 46.45 | % | 1.03 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 50.00 | 39.70 | 43.20 | 41.45 | % | 0.83 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 55.00 | 34.70 | 38.20 | 36.45 | % | 0.66 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 60.00 | 29.70 | 33.20 | 31.45 | % | 0.52 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 65.00 | 24.70 | 28.20 | 26.45 | % | 0.41 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 70.00 | 19.70 | 23.20 | 21.45 | % | 0.31 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 75.00 | 14.70 | 18.20 | 16.45 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 9.70 | 13.10 | 11.40 | 12.07 | 0.00 | 0.00% | 0.14 | 0 | 98 | 1.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 5.10 | 8.20 | 6.65 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.39 | 0.99 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 0.50 | 2.70 | 1.60 | 2.10 | +0.35 | +20.00% | 0.02 | 1 | 37 | 0.50 | 0.79 | 0.10 | -0.22 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.13 | +108.34% | 0.00 | 1 | 133 | 0.42 | 0.17 | 0.09 | -0.18 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.68 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.15 | -1.50 | -90.91% | 0.01 | 1 | 10 | 0.53 | -0.21 | 0.10 | -0.22 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 2.30 | 5.40 | 3.85 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.38 | -0.83 | 0.09 | -0.18 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 7.40 | 10.20 | 8.80 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 12.50 | 15.30 | 13.90 | % | 0.13 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 110.00 | 17.40 | 20.20 | 18.80 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 22.60 | 25.30 | 23.95 | % | 0.21 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 120.00 | 27.60 | 30.30 | 28.95 | % | 0.24 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 125.00 | 32.60 | 35.30 | 33.95 | % | 0.27 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 130.00 | 37.60 | 40.30 | 38.95 | % | 0.30 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |