Options Chain for CF INDS HLDGS INC COM (CF) - $77.65 as of 12/30/2025 9:07:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.90 | 29.80 | 27.85 | % | 0.56 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 55.00 | 20.70 | 24.40 | 22.55 | % | 0.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 60.00 | 15.80 | 19.80 | 17.80 | % | 0.30 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 64.00 | 11.90 | 15.20 | 13.55 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 65.00 | 10.90 | 14.20 | 12.55 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 66.00 | 9.90 | 13.20 | 11.55 | % | 0.18 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 67.00 | 9.70 | 12.10 | 10.90 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 68.00 | 8.10 | 10.70 | 9.40 | % | 0.14 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 69.00 | 7.90 | 9.80 | 8.85 | % | 0.13 | 0 | 0 | 0.85 | 0.97 | 0.02 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 70.00 | 6.60 | 8.80 | 7.70 | % | 0.11 | 0 | 0 | 0.78 | 0.96 | 0.02 | -0.02 | 12/29/2025 4:00:04 PM EST | |||
| 71.00 | 5.60 | 7.80 | 6.70 | % | 0.09 | 0 | 0 | 0.72 | 0.95 | 0.03 | -0.02 | 12/29/2025 4:00:04 PM EST | |||
| 72.00 | 5.10 | 6.90 | 6.00 | % | 0.08 | 0 | 0 | 0.67 | 0.91 | 0.04 | -0.03 | 12/29/2025 4:00:04 PM EST | |||
| 73.00 | 4.20 | 6.10 | 5.15 | % | 0.07 | 0 | 0 | 0.65 | 0.88 | 0.05 | -0.04 | 12/29/2025 4:00:04 PM EST | |||
| 74.00 | 3.30 | 5.10 | 4.20 | % | 0.06 | 0 | 0 | 0.58 | 0.83 | 0.07 | -0.04 | 12/29/2025 4:00:04 PM EST | |||
| 75.00 | 2.05 | 4.60 | 3.33 | % | 0.04 | 0 | 0 | 0.61 | 0.75 | 0.08 | -0.06 | 12/29/2025 4:00:04 PM EST | |||
| 76.00 | 1.85 | 2.75 | 2.30 | % | 0.03 | 0 | 0 | 0.26 | 0.68 | 0.10 | -0.06 | 12/29/2025 4:00:04 PM EST | |||
| 77.00 | 1.70 | 2.10 | 1.90 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.30 | 0.58 | 0.12 | -0.06 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.45 | 0.13 | -0.05 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 79.00 | 0.05 | 0.95 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.18 | 0.33 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.27 | 0.24 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 81.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.26 | 0.18 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | 0.11 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.31 | 0.08 | 0.04 | -0.02 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.55 | 0.03 | 0.02 | -0.01 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.03 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | 0.01 | 0.01 | 0.00 | 12/17/2025 | 12/29/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 88.00 | 0.00 | 1.25 | 0.63 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 92.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 64.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 67.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 68.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.02 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.04 | 0.02 | -0.02 | 12/15/2025 | 12/29/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.90 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.05 | 0.03 | -0.02 | 12/9/2025 | 12/29/2025 4:00:04 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | -0.09 | 0.04 | -0.03 | 12/17/2025 | 12/29/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.12 | 0.05 | -0.04 | 12/17/2025 | 12/29/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 0.90 | 0.45 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.42 | -0.17 | 0.07 | -0.04 | 12/16/2025 | 12/29/2025 4:00:04 PM EST |
| 75.00 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.29 | -0.25 | 0.08 | -0.06 | 12/26/2025 | 12/29/2025 4:00:04 PM EST |
| 76.00 | 0.65 | 1.10 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.29 | -0.32 | 0.10 | -0.06 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 77.00 | 0.95 | 1.65 | 1.30 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.29 | -0.42 | 0.12 | -0.06 | 12/24/2025 | 12/29/2025 4:00:04 PM EST |
| 78.00 | 1.40 | 2.10 | 1.75 | % | 0.02 | 0 | 0 | 0.28 | -0.55 | 0.13 | -0.05 | 12/29/2025 4:00:04 PM EST | |||
| 79.00 | 1.85 | 3.40 | 2.63 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.67 | 0.11 | -0.05 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 80.00 | 2.55 | 4.10 | 3.33 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.31 | -0.76 | 0.09 | -0.04 | 12/29/2025 | 12/29/2025 4:00:04 PM EST |
| 81.00 | 2.90 | 4.50 | 3.70 | % | 0.05 | 0 | 0 | 0.43 | -0.82 | 0.07 | -0.04 | 12/29/2025 4:00:04 PM EST | |||
| 82.00 | 3.80 | 5.40 | 4.60 | % | 0.06 | 0 | 0 | 0.46 | -0.89 | 0.05 | -0.03 | 12/29/2025 4:00:04 PM EST | |||
| 83.00 | 4.70 | 6.40 | 5.55 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.92 | 0.04 | -0.02 | 12/15/2025 | 12/29/2025 4:00:04 PM EST |
| 84.00 | 5.50 | 8.30 | 6.90 | % | 0.08 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 85.00 | 6.40 | 8.30 | 7.35 | % | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.01 | 12/29/2025 4:00:04 PM EST | |||
| 86.00 | 6.40 | 10.30 | 8.35 | % | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 87.00 | 8.40 | 11.30 | 9.85 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 88.00 | 9.40 | 11.40 | 10.40 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 89.00 | 10.00 | 13.30 | 11.65 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 90.00 | 11.00 | 14.30 | 12.65 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 91.00 | 12.00 | 15.30 | 13.65 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 92.00 | 12.90 | 16.30 | 14.60 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 95.00 | 15.60 | 19.30 | 17.45 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 100.00 | 20.40 | 24.30 | 22.35 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 105.00 | 25.60 | 28.60 | 27.10 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 110.00 | 30.70 | 34.30 | 32.50 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST | |||
| 115.00 | 35.50 | 38.50 | 37.00 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:04 PM EST |