Options Chain for CVR PARTNERS LP/CVR NITROGEN COM (UAN) - $133.93 as of 9/2/2026 9:35:25 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 | 77.00 | 81.20 | 79.10 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 60.00 | 72.00 | 76.20 | 74.10 | 68.90 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/2/2026 4:00:05 PM EST |
| 65.00 | 67.00 | 71.20 | 69.10 | 64.00 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/2/2026 4:00:05 PM EST |
| 70.00 | 62.00 | 66.20 | 64.10 | % | 0.92 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 75.00 | 57.00 | 61.20 | 59.10 | 50.10 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 4:00:05 PM EST |
| 80.00 | 52.00 | 56.20 | 54.10 | 45.25 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 4:00:05 PM EST |
| 85.00 | 47.00 | 51.20 | 49.10 | 40.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 4:00:05 PM EST |
| 90.00 | 42.00 | 46.20 | 44.10 | 35.92 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 4:00:05 PM EST |
| 95.00 | 37.00 | 41.20 | 39.10 | 30.71 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 4:00:05 PM EST |
| 100.00 | 32.10 | 36.30 | 34.20 | 26.50 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 4:00:05 PM EST |
| 105.00 | 27.10 | 31.30 | 29.20 | 19.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.19 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 9/2/2026 4:00:05 PM EST |
| 110.00 | 22.20 | 26.20 | 24.20 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.01 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 9/2/2026 4:00:05 PM EST |
| 115.00 | 17.30 | 21.10 | 19.20 | 12.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.83 | 0.98 | 0.01 | -0.08 | 8/21/2026 | 9/2/2026 4:00:05 PM EST |
| 120.00 | 12.60 | 16.40 | 14.50 | 12.90 | +2.80 | +27.73% | 0.12 | 1 | 490 | 0.71 | 0.95 | 0.01 | -0.10 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 125.00 | 8.30 | 12.00 | 10.15 | 8.70 | +1.20 | +16.00% | 0.08 | 10 | 106 | 0.61 | 0.86 | 0.02 | -0.14 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 130.00 | 4.90 | 8.00 | 6.45 | 5.93 | +1.84 | +44.99% | 0.05 | 411 | 568 | 0.27 | 0.72 | 0.04 | -0.16 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 135.00 | 2.80 | 5.00 | 3.90 | 3.74 | +1.99 | +113.72% | 0.03 | 6 | 218 | 0.32 | 0.54 | 0.04 | -0.16 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 140.00 | 1.20 | 2.20 | 1.70 | 1.77 | +0.99 | +126.93% | 0.01 | 11 | 206 | 0.30 | 0.35 | 0.03 | -0.13 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 145.00 | 0.70 | 1.25 | 0.98 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | 0.20 | 0.02 | -0.09 | 8/25/2026 | 9/2/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.10 | 0.01 | -0.05 | 8/3/2026 | 9/2/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.04 | 0.01 | -0.03 | 8/21/2026 | 9/2/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.85 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 9/2/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 9/2/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/2/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/2/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/2/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/2/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/2/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/2/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.83 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.01 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 4:00:05 PM EST |
| 115.00 | 0.10 | 1.10 | 0.60 | 0.20 | -0.90 | -81.82% | 0.01 | 2 | 45 | 0.53 | -0.02 | 0.01 | -0.08 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.80 | 1.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.75 | -0.05 | 0.01 | -0.10 | 9/1/2026 | 9/2/2026 4:00:05 PM EST |
| 125.00 | 0.50 | 3.30 | 1.90 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.50 | -0.14 | 0.02 | -0.14 | 9/1/2026 | 9/2/2026 4:00:05 PM EST |
| 130.00 | 0.95 | 4.20 | 2.58 | 3.45 | -7.55 | -68.64% | 0.02 | 6 | 3 | 0.43 | -0.28 | 0.04 | -0.16 | 9/2/2026 | 9/2/2026 4:00:05 PM EST |
| 135.00 | 3.20 | 6.20 | 4.70 | 6.40 | % | 0.03 | 3 | 0 | 0.43 | -0.46 | 0.04 | -0.16 | 9/2/2026 | 9/2/2026 4:00:05 PM EST | |
| 140.00 | 6.80 | 9.60 | 8.20 | % | 0.06 | 0 | 0 | 0.53 | -0.65 | 0.03 | -0.13 | 9/2/2026 4:00:05 PM EST | |||
| 145.00 | 10.40 | 13.70 | 12.05 | 22.20 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.57 | -0.80 | 0.02 | -0.09 | 8/20/2026 | 9/2/2026 4:00:05 PM EST |
| 150.00 | 14.30 | 18.50 | 16.40 | % | 0.11 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.05 | 9/2/2026 4:00:05 PM EST | |||
| 155.00 | 19.00 | 23.20 | 21.10 | 40.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.03 | 5/21/2026 | 9/2/2026 4:00:05 PM EST |
| 160.00 | 23.90 | 28.10 | 26.00 | 50.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 7/2/2026 | 9/2/2026 4:00:05 PM EST |
| 165.00 | 28.80 | 33.00 | 30.90 | 57.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 9/2/2026 4:00:05 PM EST |
| 170.00 | 33.80 | 38.00 | 35.90 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/2/2026 4:00:05 PM EST | |||
| 175.00 | 38.80 | 43.00 | 40.90 | 65.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/2/2026 4:00:05 PM EST |
| 180.00 | 43.80 | 48.00 | 45.90 | 70.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/2/2026 4:00:05 PM EST |
| 185.00 | 48.80 | 53.00 | 50.90 | 74.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/2/2026 4:00:05 PM EST |
| 190.00 | 53.90 | 58.00 | 55.95 | 80.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/2/2026 4:00:05 PM EST |
| 195.00 | 59.00 | 63.00 | 61.00 | 72.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/2/2026 4:00:05 PM EST |
| 200.00 | 63.90 | 68.00 | 65.95 | 90.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/2/2026 4:00:05 PM EST |