Options Chain for CF INDS HLDGS INC COM (CF) - $84.19 as of 9/18/2025 10:24:56 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 | 33.10 | 33.80 | 33.45 | % | 0.67 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 55.00 | 28.20 | 29.00 | 28.60 | % | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 60.00 | 23.20 | 23.80 | 23.50 | % | 0.39 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 65.00 | 18.20 | 18.90 | 18.55 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 70.00 | 13.20 | 13.90 | 13.55 | % | 0.19 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:58:59 AM EST | |||
| 73.00 | 10.30 | 11.20 | 10.75 | % | 0.15 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.02 | 9/18/2025 9:58:59 AM EST | |||
| 74.00 | 9.30 | 10.00 | 9.65 | % | 0.13 | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.03 | 9/18/2025 9:58:59 AM EST | |||
| 75.00 | 8.60 | 9.10 | 8.85 | % | 0.12 | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.03 | 9/18/2025 9:58:59 AM EST | |||
| 76.00 | 7.40 | 8.30 | 7.85 | 8.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.93 | 0.02 | -0.04 | 9/8/2025 | 9/18/2025 9:58:59 AM EST |
| 77.00 | 6.50 | 7.40 | 6.95 | 8.74 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | 0.90 | 0.03 | -0.05 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 78.00 | 5.60 | 6.60 | 6.10 | 7.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.87 | 0.04 | -0.05 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 79.00 | 4.70 | 5.40 | 5.05 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.28 | 0.84 | 0.05 | -0.06 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 80.00 | 4.00 | 4.60 | 4.30 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.30 | 0.79 | 0.05 | -0.06 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 81.00 | 3.50 | 3.80 | 3.65 | % | 0.05 | 0 | 0 | 0.30 | 0.73 | 0.06 | -0.07 | 9/18/2025 9:58:59 AM EST | |||
| 82.00 | 2.85 | 3.10 | 2.98 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.67 | 0.07 | -0.07 | 9/4/2025 | 9/18/2025 9:58:59 AM EST |
| 83.00 | 2.25 | 2.45 | 2.35 | 2.15 | -2.86 | -57.09% | 0.03 | 1 | 4 | 0.29 | 0.59 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 84.00 | 1.75 | 1.85 | 1.80 | 1.70 | -0.80 | -32.00% | 0.02 | 3 | 8 | 0.29 | 0.51 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 85.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.55 | -28.21% | 0.02 | 20 | 43 | 0.28 | 0.43 | 0.08 | -0.07 | 9/18/2025 | 9/18/2025 9:58:59 AM EST |
| 86.00 | 1.00 | 1.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.36 | 0.08 | -0.07 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 87.00 | 0.65 | 0.90 | 0.78 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | 0.29 | 0.07 | -0.06 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 88.00 | 0.50 | 0.70 | 0.60 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.29 | 0.23 | 0.06 | -0.05 | 9/15/2025 | 9/18/2025 9:58:59 AM EST |
| 89.00 | 0.35 | 0.55 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.18 | 0.05 | -0.05 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.14 | 0.04 | -0.04 | 9/10/2025 | 9/18/2025 9:58:59 AM EST |
| 91.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | 0.11 | 0.03 | -0.03 | 9/18/2025 9:58:59 AM EST | |||
| 92.00 | 0.10 | 0.30 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.08 | 0.03 | -0.03 | 8/25/2025 | 9/18/2025 9:58:59 AM EST |
| 93.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.06 | 0.02 | -0.02 | 9/15/2025 | 9/18/2025 9:58:59 AM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.02 | -0.02 | 9/18/2025 9:58:59 AM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 9/18/2025 9:58:59 AM EST | |||
| 96.00 | 0.00 | 0.25 | 0.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.44 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 97.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | -0.01 | 9/18/2025 9:58:59 AM EST | |||
| 98.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 99.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 101.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 102.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 103.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 104.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:59 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 73.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/18/2025 9:58:59 AM EST |
| 74.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.01 | -0.03 | 9/18/2025 9:58:59 AM EST | |||
| 75.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | -0.05 | 0.02 | -0.03 | 9/12/2025 | 9/18/2025 9:58:59 AM EST |
| 76.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | -0.07 | 0.02 | -0.04 | 9/18/2025 9:58:59 AM EST | |||
| 77.00 | 0.25 | 0.35 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.10 | 0.03 | -0.05 | 9/4/2025 | 9/18/2025 9:58:59 AM EST |
| 78.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 1 | 0.33 | -0.13 | 0.04 | -0.05 | 9/18/2025 9:58:59 AM EST | |||
| 79.00 | 0.45 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.16 | 0.05 | -0.06 | 9/8/2025 | 9/18/2025 9:58:59 AM EST |
| 80.00 | 0.60 | 0.85 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.30 | -0.21 | 0.05 | -0.06 | 9/15/2025 | 9/18/2025 9:58:59 AM EST |
| 81.00 | 0.85 | 1.10 | 0.98 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.27 | 0.06 | -0.07 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 82.00 | 1.15 | 1.35 | 1.25 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.33 | 0.07 | -0.07 | 9/10/2025 | 9/18/2025 9:58:59 AM EST |
| 83.00 | 1.55 | 1.75 | 1.65 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.30 | -0.41 | 0.08 | -0.07 | 9/16/2025 | 9/18/2025 9:58:59 AM EST |
| 84.00 | 2.05 | 2.25 | 2.15 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.30 | -0.49 | 0.08 | -0.07 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 85.00 | 2.60 | 2.80 | 2.70 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.57 | 0.08 | -0.07 | 9/12/2025 | 9/18/2025 9:58:59 AM EST |
| 86.00 | 3.20 | 3.50 | 3.35 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.64 | 0.08 | -0.07 | 9/17/2025 | 9/18/2025 9:58:59 AM EST |
| 87.00 | 4.00 | 4.50 | 4.25 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.30 | -0.71 | 0.07 | -0.06 | 9/15/2025 | 9/18/2025 9:58:59 AM EST |
| 88.00 | 4.50 | 5.50 | 5.00 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.33 | -0.77 | 0.06 | -0.05 | 8/28/2025 | 9/18/2025 9:58:59 AM EST |
| 89.00 | 5.40 | 6.30 | 5.85 | % | 0.07 | 0 | 0 | 0.35 | -0.82 | 0.05 | -0.05 | 9/18/2025 9:58:59 AM EST | |||
| 90.00 | 6.50 | 7.20 | 6.85 | 6.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.86 | 0.04 | -0.04 | 9/4/2025 | 9/18/2025 9:58:59 AM EST |
| 91.00 | 7.40 | 8.20 | 7.80 | % | 0.09 | 0 | 0 | 0.40 | -0.89 | 0.03 | -0.03 | 9/18/2025 9:58:59 AM EST | |||
| 92.00 | 8.40 | 9.10 | 8.75 | % | 0.10 | 0 | 0 | 0.38 | -0.92 | 0.03 | -0.03 | 9/18/2025 9:58:59 AM EST | |||
| 93.00 | 9.00 | 10.10 | 9.55 | % | 0.10 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.02 | 9/18/2025 9:58:59 AM EST | |||
| 94.00 | 10.00 | 11.10 | 10.55 | % | 0.11 | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.02 | 9/18/2025 9:58:59 AM EST | |||
| 95.00 | 11.10 | 12.00 | 11.55 | % | 0.12 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 9/18/2025 9:58:59 AM EST | |||
| 96.00 | 12.20 | 13.00 | 12.60 | % | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 9/18/2025 9:58:59 AM EST | |||
| 97.00 | 13.10 | 14.00 | 13.55 | % | 0.14 | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 9/18/2025 9:58:59 AM EST | |||
| 98.00 | 14.20 | 15.00 | 14.60 | % | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 99.00 | 15.20 | 15.80 | 15.50 | % | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 100.00 | 15.90 | 17.00 | 16.45 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 101.00 | 17.10 | 18.00 | 17.55 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 102.00 | 18.30 | 19.00 | 18.65 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 103.00 | 19.20 | 20.00 | 19.60 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 104.00 | 20.20 | 21.00 | 20.60 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 105.00 | 21.30 | 22.00 | 21.65 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 110.00 | 25.90 | 27.20 | 26.55 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 115.00 | 30.90 | 32.40 | 31.65 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 120.00 | 35.90 | 37.10 | 36.50 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST | |||
| 125.00 | 40.90 | 42.40 | 41.65 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:59 AM EST |