Options Chain for CVR PARTNERS LP/CVR NITROGEN COM (UAN) - $124.90 as of 3/9/2026 9:31:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.00 | 61.90 | 59.45 | % | 0.99 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 65.00 | 52.00 | 57.00 | 54.50 | % | 0.84 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 70.00 | 47.00 | 51.90 | 49.45 | % | 0.71 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 75.00 | 42.00 | 46.70 | 44.35 | 34.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 11:59:08 AM EST |
| 80.00 | 37.00 | 41.70 | 39.35 | 29.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 11:59:08 AM EST |
| 85.00 | 30.40 | 37.20 | 33.80 | 13.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 11:59:08 AM EST |
| 90.00 | 25.70 | 32.20 | 28.95 | 37.10 | -3.00 | -7.49% | 0.32 | 1 | 16 | 1.74 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 95.00 | 22.00 | 27.00 | 24.50 | 33.00 | 0.00 | 0.00% | 0.26 | 0 | 236 | 1.51 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 11:59:08 AM EST |
| 100.00 | 15.90 | 22.50 | 19.20 | 19.10 | -9.90 | -34.14% | 0.19 | 3 | 68 | 1.29 | 0.97 | 0.01 | -0.03 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 105.00 | 13.00 | 17.00 | 15.00 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.30 | 0.92 | 0.01 | -0.08 | 3/5/2026 | 3/9/2026 11:59:08 AM EST |
| 110.00 | 8.60 | 12.50 | 10.55 | 18.00 | +1.60 | +9.76% | 0.10 | 1 | 88 | 0.81 | 0.85 | 0.02 | -0.12 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 115.00 | 4.60 | 8.50 | 6.55 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 572 | 0.68 | 0.72 | 0.03 | -0.17 | 3/6/2026 | 3/9/2026 11:59:08 AM EST |
| 120.00 | 3.60 | 5.00 | 4.30 | 3.80 | -6.60 | -63.47% | 0.04 | 11 | 83 | 0.48 | 0.55 | 0.04 | -0.19 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 125.00 | 2.00 | 3.80 | 2.90 | 2.00 | -3.36 | -62.69% | 0.02 | 3 | 12 | 0.51 | 0.36 | 0.04 | -0.17 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 130.00 | 0.00 | 3.00 | 1.50 | 3.10 | +0.40 | +14.82% | 0.01 | 30 | 47 | 0.48 | 0.19 | 0.03 | -0.12 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 1.00 | -0.33 | -24.82% | 0.01 | 141 | 63 | 0.51 | 0.09 | 0.02 | -0.07 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 140.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.03 | 3/9/2026 11:59:08 AM EST | |||
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.01 | 3/9/2026 11:59:08 AM EST | |||
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 3/9/2026 11:59:08 AM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/9/2026 11:59:08 AM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 65.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 11:59:08 AM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/9/2026 11:59:08 AM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 11:59:08 AM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.40 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/9/2026 11:59:08 AM EST |
| 100.00 | 0.05 | 2.35 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.85 | -0.03 | 0.01 | -0.03 | 3/6/2026 | 3/9/2026 11:59:08 AM EST |
| 105.00 | 0.15 | 1.40 | 0.78 | 1.40 | +1.35 | +2,700.00% | 0.01 | 4 | 26 | 0.60 | -0.08 | 0.01 | -0.08 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 110.00 | 0.50 | 2.50 | 1.50 | 1.01 | -2.49 | -71.15% | 0.01 | 5 | 75 | 0.81 | -0.15 | 0.02 | -0.12 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 115.00 | 0.60 | 4.20 | 2.40 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.28 | 0.03 | -0.17 | 2/13/2026 | 3/9/2026 11:59:08 AM EST |
| 120.00 | 2.70 | 6.00 | 4.35 | % | 0.04 | 0 | 0 | 0.45 | -0.45 | 0.04 | -0.19 | 3/9/2026 11:59:08 AM EST | |||
| 125.00 | 6.30 | 9.00 | 7.65 | 3.00 | +0.90 | +42.86% | 0.06 | 2 | 5 | 0.48 | -0.64 | 0.04 | -0.17 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 130.00 | 10.50 | 14.50 | 12.50 | 7.90 | +4.10 | +107.90% | 0.10 | 42 | 42 | 0.50 | -0.81 | 0.03 | -0.12 | 3/9/2026 | 3/9/2026 11:59:08 AM EST |
| 135.00 | 14.00 | 19.00 | 16.50 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.93 | -0.91 | 0.02 | -0.07 | 3/6/2026 | 3/9/2026 11:59:08 AM EST |
| 140.00 | 18.30 | 24.30 | 21.30 | 31.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.03 | 2/19/2026 | 3/9/2026 11:59:08 AM EST |
| 145.00 | 23.80 | 28.50 | 26.15 | % | 0.18 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 3/9/2026 11:59:08 AM EST | |||
| 150.00 | 28.50 | 33.40 | 30.95 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 3/9/2026 11:59:08 AM EST | |||
| 155.00 | 33.50 | 38.40 | 35.95 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 160.00 | 38.50 | 43.40 | 40.95 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 165.00 | 43.50 | 48.50 | 46.00 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST | |||
| 170.00 | 48.50 | 53.50 | 51.00 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/9/2026 11:59:08 AM EST |