Options Chain for CF INDS HLDGS INC COM (CF) - $80.23 as of 12/5/2025 4:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.30 | 30.30 | 28.30 | % | 0.57 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:06 PM EST | |||
| 55.00 | 22.50 | 25.40 | 23.95 | % | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 12/5/2025 4:00:06 PM EST | |||
| 60.00 | 17.00 | 20.50 | 18.75 | % | 0.31 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 65.00 | 13.30 | 15.70 | 14.50 | % | 0.22 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 68.00 | 9.00 | 12.90 | 10.95 | % | 0.16 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 69.00 | 8.50 | 12.00 | 10.25 | % | 0.15 | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 70.00 | 7.40 | 11.10 | 9.25 | % | 0.13 | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 71.00 | 7.20 | 10.30 | 8.75 | % | 0.12 | 0 | 0 | 0.49 | 0.84 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 72.00 | 5.60 | 9.40 | 7.50 | % | 0.10 | 0 | 0 | 0.46 | 0.81 | 0.03 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 73.00 | 4.70 | 8.70 | 6.70 | % | 0.09 | 0 | 0 | 0.46 | 0.78 | 0.03 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 74.00 | 3.90 | 7.90 | 5.90 | % | 0.08 | 0 | 0 | 0.44 | 0.74 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 75.00 | 3.40 | 7.20 | 5.30 | % | 0.07 | 0 | 0 | 0.43 | 0.71 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 76.00 | 3.80 | 6.60 | 5.20 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 77.00 | 2.70 | 6.10 | 4.40 | % | 0.06 | 0 | 0 | 0.27 | 0.62 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 78.00 | 2.40 | 5.50 | 3.95 | % | 0.05 | 0 | 0 | 0.29 | 0.58 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 79.00 | 1.90 | 5.10 | 3.50 | % | 0.04 | 0 | 0 | 0.29 | 0.54 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 80.00 | 1.85 | 4.70 | 3.28 | % | 0.04 | 0 | 0 | 0.31 | 0.50 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 81.00 | 1.35 | 4.30 | 2.83 | % | 0.03 | 0 | 0 | 0.31 | 0.46 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 82.00 | 0.90 | 4.00 | 2.45 | % | 0.03 | 0 | 0 | 0.31 | 0.42 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 83.00 | 0.45 | 3.80 | 2.13 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 84.00 | 0.30 | 3.50 | 1.90 | % | 0.02 | 0 | 0 | 0.31 | 0.36 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 85.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.29 | 0.34 | 0.03 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 86.00 | 0.20 | 3.20 | 1.70 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.03 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 87.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.51 | 0.27 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 88.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 89.00 | 0.05 | 2.80 | 1.43 | % | 0.02 | 0 | 0 | 0.35 | 0.24 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 91.00 | 0.30 | 2.70 | 1.50 | 0.68 | % | 0.02 | 3 | 0 | 0.42 | 0.20 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 92.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.02 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.48 | 0.16 | 0.02 | -0.04 | 12/5/2025 4:00:06 PM EST | ||||||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.10 | 0.01 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.02 | 12/5/2025 4:00:06 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 12/5/2025 4:00:06 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.01 | 12/5/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 12/5/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 68.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.59 | -0.09 | 0.02 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 69.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.02 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.77 | % | 0.01 | 1 | 0 | 0.37 | -0.14 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:06 PM EST | |
| 71.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.54 | -0.16 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 72.00 | 0.85 | 1.25 | 1.05 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.03 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 73.00 | 0.25 | 2.95 | 1.60 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.03 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 74.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.48 | -0.26 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 75.00 | 0.90 | 3.30 | 2.10 | % | 0.03 | 0 | 0 | 0.34 | -0.29 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 76.00 | 0.50 | 3.60 | 2.05 | % | 0.03 | 0 | 0 | 0.29 | -0.33 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 77.00 | 0.50 | 3.90 | 2.20 | % | 0.03 | 0 | 0 | 0.27 | -0.38 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 78.00 | 2.30 | 4.20 | 3.25 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 79.00 | 2.75 | 4.50 | 3.63 | % | 0.05 | 0 | 0 | 0.32 | -0.46 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 80.00 | 3.80 | 4.90 | 4.35 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 81.00 | 2.75 | 6.00 | 4.38 | % | 0.05 | 0 | 0 | 0.43 | -0.54 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 82.00 | 3.50 | 7.10 | 5.30 | % | 0.06 | 0 | 0 | 0.47 | -0.58 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 83.00 | 4.20 | 7.80 | 6.00 | % | 0.07 | 0 | 0 | 0.48 | -0.61 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 84.00 | 5.00 | 8.90 | 6.95 | % | 0.08 | 0 | 0 | 0.52 | -0.64 | 0.04 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 85.00 | 5.80 | 9.60 | 7.70 | % | 0.09 | 0 | 0 | 0.52 | -0.66 | 0.03 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 86.00 | 6.70 | 10.60 | 8.65 | % | 0.10 | 0 | 0 | 0.55 | -0.69 | 0.03 | -0.05 | 12/5/2025 4:00:06 PM EST | |||
| 87.00 | 7.50 | 11.50 | 9.50 | % | 0.11 | 0 | 0 | 0.57 | -0.73 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 88.00 | 8.40 | 12.10 | 10.25 | % | 0.12 | 0 | 0 | 0.55 | -0.76 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 89.00 | 9.40 | 12.60 | 11.00 | % | 0.12 | 0 | 0 | 0.53 | -0.76 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 90.00 | 10.30 | 13.60 | 11.95 | % | 0.13 | 0 | 0 | 0.55 | -0.80 | 0.03 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 91.00 | 11.30 | 14.20 | 12.75 | % | 0.14 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.04 | 12/5/2025 4:00:06 PM EST | |||
| 92.00 | 12.20 | 15.40 | 13.80 | % | 0.15 | 0 | 0 | 0.57 | -0.83 | 0.02 | -0.03 | 12/5/2025 4:00:06 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.50 | -0.84 | 0.02 | -0.04 | 12/5/2025 4:00:06 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.03 | 12/5/2025 4:00:06 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.02 | 12/5/2025 4:00:06 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 12/5/2025 4:00:06 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.01 | 12/5/2025 4:00:06 PM EST |