Options Chain for CVR PARTNERS LP COM (UAN)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 75.90 83.40 79.78 0.00 0.00% 0 7 5.33 1.00 0.00 0.00 11/11/2022 12/2/2022 8:59:49 PM
45.00 70.70 78.20 70.24 0.00 0.00% 0 0 4.81 1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:49 PM
50.00 65.50 73.50 % 0 0 4.36 1.00 0.00 0.00 12/2/2022 8:59:49 PM
55.00 60.70 68.20 % 0 0 3.82 1.00 0.00 0.00 12/2/2022 8:59:49 PM
60.00 55.60 63.40 62.80 0.00 0.00% 0 0 3.57 1.00 0.00 0.00 8/10/2022 12/2/2022 8:59:49 PM
65.00 51.50 58.10 51.53 0.00 0.00% 0 34 3.21 1.00 0.00 0.00 11/18/2022 12/2/2022 8:59:49 PM
70.00 45.80 53.10 46.00 0.00 0.00% 0 1 2.91 1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:49 PM
75.00 40.90 48.40 % 0 0 2.65 1.00 0.00 0.00 12/2/2022 8:59:49 PM
80.00 36.00 43.30 38.30 0.00 0.00% 0 1 2.42 1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:49 PM
85.00 31.40 38.00 37.70 0.00 0.00% 0 12 2.11 1.00 0.00 0.00 8/10/2022 12/2/2022 8:59:49 PM
90.00 26.20 32.80 26.50 0.00 0.00% 0 3 1.85 0.98 0.00 -0.02 11/9/2022 12/2/2022 8:59:49 PM
95.00 20.70 28.50 24.00 0.00 0.00% 0 142 1.68 0.98 0.00 -0.02 11/14/2022 12/2/2022 8:59:49 PM
100.00 18.10 20.60 20.80 -5.20 -20.00% 81 410 0.96 0.93 0.01 -0.07 12/2/2022 12/2/2022 8:59:49 PM
105.00 13.60 16.10 12.90 0.00 0.00% 0 26 0.90 0.85 0.02 -0.12 11/9/2022 12/2/2022 8:59:49 PM
110.00 9.10 11.30 14.90 0.00 0.00% 0 254 0.70 0.79 0.02 -0.12 12/1/2022 12/2/2022 8:59:49 PM
115.00 4.90 7.00 6.95 -1.64 -19.10% 3 114 0.40 0.66 0.03 -0.14 12/2/2022 12/2/2022 8:59:49 PM
120.00 3.20 4.30 3.50 -1.45 -29.30% 17 411 0.45 0.47 0.04 -0.15 12/2/2022 12/2/2022 8:59:49 PM
125.00 1.50 2.10 1.80 -0.30 -14.29% 141 364 0.43 0.30 0.03 -0.14 12/2/2022 12/2/2022 8:59:49 PM
130.00 0.60 1.20 1.05 -0.05 -4.55% 10 933 0.44 0.19 0.02 -0.11 12/2/2022 12/2/2022 8:59:49 PM
135.00 0.25 0.80 0.46 0.00 0.00% 0 168 0.48 0.11 0.02 -0.08 12/1/2022 12/2/2022 8:59:49 PM
140.00 0.15 0.60 0.15 -0.14 -48.28% 1 367 0.53 0.06 0.01 -0.05 12/2/2022 12/2/2022 8:59:49 PM
145.00 0.10 0.15 0.10 -0.35 -77.78% 1 310 0.59 0.03 0.01 -0.03 12/2/2022 12/2/2022 8:59:49 PM
150.00 0.00 0.45 0.30 0.00 0.00% 0 160 0.74 0.01 0.00 -0.01 11/21/2022 12/2/2022 8:59:49 PM
155.00 0.00 4.80 0.35 0.00 0.00% 0 560 1.61 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:49 PM
160.00 0.00 0.40 0.15 0.00 0.00% 0 106 0.87 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:49 PM
165.00 0.00 0.10 0.05 0.00 0.00% 0 401 0.76 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:49 PM
170.00 0.00 1.20 0.05 0.00 0.00% 0 69 1.27 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:49 PM
175.00 0.00 4.80 0.25 0.00 0.00% 0 39 2.00 0.00 0.00 0.00 11/1/2022 12/2/2022 8:59:49 PM
180.00 0.00 0.50 0.50 0.00 0.00% 0 120 1.18 0.00 0.00 0.00 10/28/2022 12/2/2022 8:59:49 PM
185.00 0.00 4.80 0.28 0.00 0.00% 0 9 2.16 0.00 0.00 0.00 11/4/2022 12/2/2022 8:59:49 PM
190.00 0.00 0.05 0.27 0.00 0.00% 0 61 0.94 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:49 PM
195.00 0.00 0.50 0.05 0.00 0.00% 0 2,126 1.36 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:49 PM
200.00 0.00 0.30 0.05 0.00 0.00% 0 372 1.30 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:49 PM
210.00 0.00 0.65 1.00 0.00 0.00% 0 2 1.59 0.00 0.00 0.00 9/29/2022 12/2/2022 8:59:49 PM
220.00 0.00 4.80 0.05 0.00 0.00% 0 70 2.65 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:49 PM
230.00 0.00 4.80 1.15 0.00 0.00% 0 5 2.77 0.00 0.00 0.00 8/5/2022 12/2/2022 8:59:49 PM
240.00 0.00 4.80 1.45 0.00 0.00% 0 1 2.88 0.00 0.00 0.00 8/4/2022 12/2/2022 8:59:49 PM
250.00 0.00 0.10 0.10 0.00 0.00% 0 168 1.52 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:49 PM
260.00 0.00 2.50 0.04 0.00 0.00% 0 206 2.63 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:49 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 0.00 0.10 0.70 0.00 0.00% 0 151 2.38 0.00 0.00 0.00 9/1/2022 12/2/2022 8:59:49 PM
45.00 0.00 4.80 0.25 0.00 0.00% 0 11 4.74 0.00 0.00 0.00 11/4/2022 12/2/2022 8:59:49 PM
50.00 0.00 0.15 0.05 0.00 0.00% 0 85 2.03 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:49 PM
55.00 0.00 4.80 0.25 0.00 0.00% 0 25 3.90 0.00 0.00 0.00 10/28/2022 12/2/2022 8:59:49 PM
60.00 0.00 1.50 0.10 0.00 0.00% 0 713 2.51 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:49 PM
65.00 0.00 4.80 2.25 0.00 0.00% 0 22 3.21 0.00 0.00 0.00 8/24/2022 12/2/2022 8:59:49 PM
70.00 0.00 4.80 0.20 0.00 0.00% 0 22 2.91 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:49 PM
75.00 0.00 2.50 0.82 0.00 0.00% 0 1 2.10 0.00 0.00 0.00 11/3/2022 12/2/2022 8:59:49 PM
80.00 0.05 0.20 0.05 0.00 0.00% 0 91 0.96 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:49 PM
85.00 0.00 0.20 0.25 0.00 0.00% 0 59 0.91 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:49 PM
90.00 0.05 0.50 0.10 0.00 0.00% 0 113 0.77 -0.02 0.00 -0.02 12/1/2022 12/2/2022 8:59:49 PM
95.00 0.00 0.95 1.00 0.00 0.00% 0 21 0.92 -0.02 0.00 -0.02 11/16/2022 12/2/2022 8:59:49 PM
100.00 0.10 1.10 0.30 0.00 0.00% 0 139 0.62 -0.07 0.01 -0.07 12/1/2022 12/2/2022 8:59:49 PM
105.00 0.30 0.70 0.75 +0.01 +1.36% 1 220 0.45 -0.15 0.02 -0.12 12/2/2022 12/2/2022 8:59:49 PM
110.00 0.80 1.50 1.20 -0.05 -4.00% 3 85 0.46 -0.21 0.02 -0.12 12/2/2022 12/2/2022 8:59:49 PM
115.00 1.75 2.95 2.00 -0.40 -16.67% 21 124 0.44 -0.34 0.03 -0.14 12/2/2022 12/2/2022 8:59:49 PM
120.00 3.90 5.40 4.80 +0.80 +20.00% 3 177 0.44 -0.53 0.04 -0.15 12/2/2022 12/2/2022 8:59:49 PM
125.00 6.90 8.70 5.80 0.00 0.00% 0 103 0.42 -0.70 0.03 -0.14 12/1/2022 12/2/2022 8:59:49 PM
130.00 10.10 13.00 9.00 +3.30 +57.90% 1 181 0.73 -0.81 0.02 -0.11 12/2/2022 12/2/2022 8:59:49 PM
135.00 12.50 19.40 10.80 0.00 0.00% 0 62 1.04 -0.89 0.02 -0.08 11/30/2022 12/2/2022 8:59:49 PM
140.00 17.40 24.90 22.00 0.00 0.00% 0 53 1.26 -0.94 0.01 -0.05 11/18/2022 12/2/2022 8:59:49 PM
145.00 23.40 28.10 29.00 0.00 0.00% 0 2 1.17 -0.97 0.01 -0.03 8/26/2022 12/2/2022 8:59:49 PM
150.00 27.30 34.40 38.00 0.00 0.00% 0 20 1.44 -0.99 0.00 -0.01 10/25/2022 12/2/2022 8:59:49 PM
155.00 35.20 37.20 42.99 0.00 0.00% 0 171 1.05 -1.00 0.00 0.00 9/22/2022 12/2/2022 8:59:49 PM
160.00 36.90 44.30 44.00 0.00 0.00% 0 79 1.62 -1.00 0.00 0.00 10/28/2022 12/2/2022 8:59:49 PM
165.00 41.70 49.90 44.00 0.00 0.00% 0 20 1.77 -1.00 0.00 0.00 11/1/2022 12/2/2022 8:59:49 PM
170.00 46.60 55.00 % 0 0 1.85 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
175.00 51.60 59.90 % 0 0 1.93 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
180.00 56.80 64.70 % 0 0 2.04 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
185.00 61.70 69.90 % 0 0 2.09 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
190.00 66.90 74.30 67.50 0.00 0.00% 0 1 2.14 -1.00 0.00 0.00 8/24/2022 12/2/2022 8:59:49 PM
195.00 71.70 79.50 76.80 0.00 0.00% 0 0 2.26 -1.00 0.00 0.00 10/31/2022 12/2/2022 8:59:49 PM
200.00 76.60 85.00 81.50 0.00 0.00% 0 1 2.33 -1.00 0.00 0.00 10/11/2022 12/2/2022 8:59:49 PM
210.00 86.60 94.80 % 0 0 2.50 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
220.00 96.60 104.80 % 0 0 2.62 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
230.00 107.00 114.20 % 0 0 2.67 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
240.00 116.80 124.40 % 0 0 2.83 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
250.00 126.60 135.20 137.00 0.00 0.00% 0 2 2.94 -1.00 0.00 0.00 8/11/2022 12/2/2022 8:59:49 PM
260.00 137.00 144.00 % 0 0 3.06 -1.00 0.00 0.00 12/2/2022 8:59:49 PM