Options Chain for CF INDS HLDGS INC COM (CF) - $85.78 as of 10/17/2024 8:26:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.00 | 42.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 50.00 | 34.30 | 37.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 55.00 | 29.40 | 31.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 60.00 | 24.00 | 27.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 65.00 | 20.60 | 21.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 66.00 | 19.60 | 20.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 67.00 | 18.60 | 20.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 68.00 | 15.90 | 18.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 69.00 | 16.60 | 17.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 70.00 | 14.30 | 16.90 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 71.00 | 13.40 | 15.60 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 72.00 | 12.50 | 14.20 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 73.00 | 12.70 | 13.30 | % | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 74.00 | 11.70 | 12.40 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 75.00 | 9.20 | 11.40 | 14.06 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.96 | 0.01 | -0.04 | 10/2/2024 | 10/17/2024 3:59:48 PM EST |
| 76.00 | 9.90 | 10.30 | % | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 77.00 | 8.90 | 9.40 | % | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 78.00 | 7.90 | 8.50 | % | 0 | 0 | 0.45 | 0.89 | 0.03 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 79.00 | 5.60 | 7.70 | 6.13 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.86 | 0.03 | -0.06 | 9/25/2024 | 10/17/2024 3:59:48 PM EST |
| 80.00 | 6.40 | 6.80 | 4.21 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.83 | 0.04 | -0.07 | 9/17/2024 | 10/17/2024 3:59:48 PM EST |
| 81.00 | 5.60 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.80 | 0.04 | -0.07 | 9/18/2024 | 10/17/2024 3:59:48 PM EST |
| 82.00 | 4.80 | 5.60 | % | 0 | 0 | 0.41 | 0.75 | 0.05 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 83.00 | 4.10 | 4.30 | 3.42 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.70 | 0.06 | -0.08 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 84.00 | 3.40 | 3.70 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.65 | 0.06 | -0.08 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 85.00 | 1.95 | 3.10 | 2.46 | +0.11 | +4.69% | 1 | 20 | 0.36 | 0.58 | 0.07 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 86.00 | 2.35 | 2.50 | 2.17 | -0.18 | -7.66% | 1 | 3 | 0.35 | 0.51 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 87.00 | 1.90 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 37 | 0.35 | 0.45 | 0.07 | -0.08 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 88.00 | 1.50 | 1.65 | 1.23 | 0.00 | 0.00% | 1 | 6 | 0.35 | 0.38 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 89.00 | 0.40 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.32 | 0.06 | -0.07 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 90.00 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.35 | 0.27 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 91.00 | 0.65 | 0.80 | 0.66 | -0.84 | -56.00% | 40 | 40 | 0.34 | 0.22 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 92.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.19 | 0.04 | -0.06 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 93.00 | 0.35 | 0.50 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.15 | 0.04 | -0.05 | 10/3/2024 | 10/17/2024 3:59:48 PM EST |
| 94.00 | 0.25 | 0.40 | 0.92 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.13 | 0.03 | -0.05 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 95.00 | 0.20 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.10 | 0.03 | -0.04 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 96.00 | 0.15 | 0.25 | % | 0 | 0 | 0.36 | 0.08 | 0.02 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 97.00 | 0.10 | 0.20 | % | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 98.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 99.00 | 0.00 | 0.45 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.03 | 0.01 | -0.01 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 66.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 67.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 68.00 | 0.00 | 1.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 69.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 71.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 72.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 73.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.02 | 0.01 | -0.03 | 9/23/2024 | 10/17/2024 3:59:48 PM EST |
| 74.00 | 0.00 | 0.55 | 0.74 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.03 | 0.01 | -0.03 | 10/3/2024 | 10/17/2024 3:59:48 PM EST |
| 75.00 | 0.05 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.04 | 0.01 | -0.04 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 76.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.07 | 0.02 | -0.05 | 10/3/2024 | 10/17/2024 3:59:48 PM EST |
| 77.00 | 0.15 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.05 | 9/27/2024 | 10/17/2024 3:59:48 PM EST |
| 78.00 | 0.25 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.11 | 0.03 | -0.06 | 10/3/2024 | 10/17/2024 3:59:48 PM EST |
| 79.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.14 | 0.03 | -0.06 | 10/2/2024 | 10/17/2024 3:59:48 PM EST |
| 80.00 | 0.45 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.37 | -0.17 | 0.04 | -0.07 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 81.00 | 0.65 | 0.85 | % | 0 | 0 | 0.37 | -0.20 | 0.04 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 82.00 | 0.85 | 1.05 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.25 | 0.05 | -0.08 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 83.00 | 1.10 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 71 | 0.36 | -0.30 | 0.06 | -0.08 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 84.00 | 1.45 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.35 | 0.06 | -0.08 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 85.00 | 1.25 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.42 | 0.07 | -0.09 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 86.00 | 2.30 | 2.50 | 2.62 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.49 | 0.07 | -0.08 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 87.00 | 2.70 | 3.10 | 3.20 | +0.97 | +43.50% | 4 | 11 | 0.32 | -0.55 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 88.00 | 2.70 | 3.70 | 4.28 | 0.00 | 0.00% | 0 | 26 | 0.28 | -0.62 | 0.07 | -0.08 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 89.00 | 2.60 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.68 | 0.06 | -0.07 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 90.00 | 4.30 | 5.10 | 5.31 | 0.00 | 0.00% | 0 | 22 | 0.27 | -0.73 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 91.00 | 5.00 | 5.90 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.78 | 0.05 | -0.06 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 92.00 | 4.90 | 6.70 | % | 0 | 0 | 0.35 | -0.81 | 0.04 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 93.00 | 7.30 | 7.60 | % | 0 | 0 | 0.34 | -0.85 | 0.04 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 94.00 | 8.10 | 8.60 | % | 0 | 0 | 0.41 | -0.87 | 0.03 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 95.00 | 7.90 | 11.30 | % | 0 | 0 | 0.44 | -0.90 | 0.03 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 96.00 | 10.00 | 10.60 | % | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 97.00 | 10.00 | 12.90 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 98.00 | 12.00 | 14.20 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 99.00 | 13.00 | 13.60 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 100.00 | 14.00 | 16.00 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 105.00 | 19.00 | 20.90 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 110.00 | 24.00 | 24.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |