Options Chain for CF INDS HLDGS INC COM (CF) - $79.88 as of 12/2/2025 6:35:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.10 | 45.50 | 43.80 | 58.10 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 12/2/2025 3:59:59 PM EST |
| 37.50 | 39.60 | 43.00 | 41.30 | 44.45 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/2/2025 3:59:59 PM EST |
| 40.00 | 37.10 | 40.60 | 38.85 | % | 0.97 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 42.50 | 34.60 | 38.10 | 36.35 | 44.15 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/2/2025 3:59:59 PM EST |
| 45.00 | 32.90 | 35.60 | 34.25 | % | 0.76 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 47.50 | 30.40 | 33.10 | 31.75 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 50.00 | 27.90 | 30.60 | 29.25 | 31.40 | 0.00 | 0.00% | 0.58 | 0 | 122 | 1.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/2/2025 3:59:59 PM EST |
| 55.00 | 22.30 | 26.20 | 24.25 | 27.32 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.04 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 12/2/2025 3:59:59 PM EST |
| 60.00 | 18.10 | 20.80 | 19.45 | 23.98 | 0.00 | 0.00% | 0.32 | 0 | 33 | 0.79 | 0.98 | 0.00 | -0.01 | 11/4/2025 | 12/2/2025 3:59:59 PM EST |
| 62.50 | 15.70 | 18.40 | 17.05 | 34.95 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.71 | 0.96 | 0.01 | -0.02 | 7/11/2025 | 12/2/2025 3:59:59 PM EST |
| 65.00 | 13.10 | 15.30 | 14.20 | 25.50 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.53 | 0.93 | 0.01 | -0.02 | 9/30/2025 | 12/2/2025 3:59:59 PM EST |
| 67.50 | 11.00 | 13.60 | 12.30 | 17.60 | 0.00 | 0.00% | 0.18 | 0 | 87 | 0.58 | 0.90 | 0.02 | -0.03 | 10/20/2025 | 12/2/2025 3:59:59 PM EST |
| 70.00 | 9.20 | 10.30 | 9.75 | 9.55 | -2.19 | -18.66% | 0.14 | 1 | 125 | 0.39 | 0.85 | 0.02 | -0.03 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 72.50 | 5.90 | 9.40 | 7.65 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 385 | 0.50 | 0.79 | 0.03 | -0.04 | 11/25/2025 | 12/2/2025 3:59:59 PM EST |
| 75.00 | 5.80 | 6.20 | 6.00 | 5.65 | -6.66 | -54.11% | 0.08 | 2 | 168 | 0.32 | 0.71 | 0.04 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 77.50 | 4.10 | 4.60 | 4.35 | 4.52 | +0.17 | +3.91% | 0.06 | 11 | 83 | 0.31 | 0.60 | 0.04 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 80.00 | 2.75 | 3.30 | 3.03 | 3.10 | -0.75 | -19.49% | 0.04 | 3 | 724 | 0.30 | 0.49 | 0.05 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 82.50 | 1.90 | 2.30 | 2.10 | 2.05 | -0.78 | -27.57% | 0.03 | 17 | 248 | 0.31 | 0.37 | 0.04 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 85.00 | 1.10 | 1.85 | 1.48 | 1.27 | -0.58 | -31.36% | 0.02 | 40 | 2,027 | 0.32 | 0.27 | 0.04 | -0.03 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 87.50 | 0.80 | 1.20 | 1.00 | 1.00 | -0.30 | -23.08% | 0.01 | 63 | 828 | 0.33 | 0.20 | 0.03 | -0.03 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 90.00 | 0.50 | 0.95 | 0.73 | 0.70 | -0.25 | -26.32% | 0.01 | 10 | 1,090 | 0.34 | 0.14 | 0.02 | -0.02 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 92.50 | 0.30 | 0.65 | 0.48 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 602 | 0.34 | 0.11 | 0.02 | -0.02 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 95.00 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.34 | 0.08 | 0.01 | -0.02 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 97.50 | 0.15 | 0.35 | 0.25 | 0.21 | -0.54 | -72.00% | 0.00 | 1 | 1,805 | 0.36 | 0.06 | 0.01 | -0.01 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 100.00 | 0.10 | 0.45 | 0.28 | 0.20 | +0.04 | +25.00% | 0.00 | 11 | 1,730 | 0.40 | 0.04 | 0.01 | -0.01 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.12 | -0.08 | -40.00% | 0.00 | 11 | 712 | 0.43 | 0.02 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.54 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 12/2/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/2/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/2/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,496 | 0.70 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/2/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/2/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/2/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/2/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/2/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.21 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/2/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/2/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 12/2/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.81 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/2/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.74 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/2/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,866 | 0.63 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 12/2/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.54 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 12/2/2025 3:59:59 PM EST |
| 62.50 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.41 | -0.04 | 0.01 | -0.02 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.13 | -30.24% | 0.01 | 9 | 2,089 | 0.39 | -0.07 | 0.01 | -0.02 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 67.50 | 0.40 | 0.80 | 0.60 | 0.47 | -0.10 | -17.55% | 0.01 | 18 | 163 | 0.39 | -0.10 | 0.02 | -0.03 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 70.00 | 0.65 | 0.85 | 0.75 | 0.74 | +0.09 | +13.85% | 0.01 | 1 | 2,251 | 0.35 | -0.15 | 0.02 | -0.03 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 72.50 | 0.90 | 1.50 | 1.20 | 1.12 | +0.02 | +1.82% | 0.02 | 10 | 2,076 | 0.34 | -0.21 | 0.03 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 75.00 | 1.45 | 1.90 | 1.68 | 1.76 | -0.54 | -23.48% | 0.02 | 6 | 2,650 | 0.32 | -0.29 | 0.04 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 77.50 | 2.20 | 2.90 | 2.55 | 2.65 | +0.55 | +26.19% | 0.03 | 49 | 669 | 0.31 | -0.40 | 0.04 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 80.00 | 3.40 | 4.20 | 3.80 | 4.13 | +0.73 | +21.48% | 0.05 | 12 | 7,457 | 0.31 | -0.51 | 0.05 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 82.50 | 5.10 | 5.70 | 5.40 | 5.60 | +1.40 | +33.34% | 0.07 | 3 | 370 | 0.31 | -0.63 | 0.04 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 85.00 | 6.80 | 7.50 | 7.15 | 7.48 | +1.58 | +26.78% | 0.08 | 4 | 1,095 | 0.30 | -0.73 | 0.04 | -0.03 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 87.50 | 7.80 | 10.50 | 9.15 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 1,551 | 0.46 | -0.80 | 0.03 | -0.03 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 90.00 | 10.30 | 12.40 | 11.35 | 13.27 | 0.00 | 0.00% | 0.13 | 0 | 408 | 0.45 | -0.86 | 0.02 | -0.02 | 11/24/2025 | 12/2/2025 3:59:59 PM EST |
| 92.50 | 12.40 | 14.70 | 13.55 | 12.03 | 0.00 | 0.00% | 0.15 | 0 | 499 | 0.47 | -0.89 | 0.02 | -0.02 | 11/17/2025 | 12/2/2025 3:59:59 PM EST |
| 95.00 | 14.80 | 17.20 | 16.00 | 14.25 | 0.00 | 0.00% | 0.17 | 0 | 202 | 0.52 | -0.92 | 0.01 | -0.02 | 11/17/2025 | 12/2/2025 3:59:59 PM EST |
| 97.50 | 16.80 | 20.70 | 18.75 | 17.78 | 0.00 | 0.00% | 0.19 | 0 | 451 | 0.70 | -0.94 | 0.01 | -0.01 | 11/7/2025 | 12/2/2025 3:59:59 PM EST |
| 100.00 | 19.80 | 22.70 | 21.25 | 14.20 | 0.00 | 0.00% | 0.21 | 0 | 75 | 0.68 | -0.96 | 0.01 | -0.01 | 10/10/2025 | 12/2/2025 3:59:59 PM EST |
| 105.00 | 24.80 | 27.50 | 26.15 | 23.16 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.74 | -0.98 | 0.00 | -0.01 | 10/31/2025 | 12/2/2025 3:59:59 PM EST |
| 110.00 | 29.80 | 32.50 | 31.15 | 15.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 12/2/2025 3:59:59 PM EST |
| 115.00 | 34.80 | 37.50 | 36.15 | 26.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 12/2/2025 3:59:59 PM EST |
| 120.00 | 39.80 | 42.50 | 41.15 | 39.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 12/2/2025 3:59:59 PM EST |
| 125.00 | 44.70 | 48.10 | 46.40 | 41.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 12/2/2025 3:59:59 PM EST |
| 130.00 | 49.80 | 52.50 | 51.15 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 135.00 | 54.70 | 58.10 | 56.40 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 140.00 | 59.80 | 62.50 | 61.15 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 145.00 | 64.80 | 68.10 | 66.45 | % | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 150.00 | 69.70 | 73.10 | 71.40 | % | 0.48 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST |