Options Chain for CF INDS HLDGS INC COM (CF) - $90.09 as of 10/3/2025 9:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 51.80 | 53.30 | 52.55 | 47.90 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:01 PM EST |
| 40.00 | 49.80 | 50.80 | 50.30 | % | 1.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 42.50 | 46.40 | 48.90 | 47.65 | % | 1.12 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 45.00 | 44.70 | 45.90 | 45.30 | % | 1.01 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 47.50 | 42.30 | 43.30 | 42.80 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 50.00 | 39.50 | 40.90 | 40.20 | 35.90 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:01 PM EST |
| 55.00 | 34.50 | 36.00 | 35.25 | 30.30 | 0.00 | 0.00% | 0.64 | 0 | 8 | 0.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:01 PM EST |
| 60.00 | 30.00 | 31.00 | 30.50 | 28.20 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 62.50 | 27.40 | 28.60 | 28.00 | % | 0.45 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 65.00 | 25.00 | 26.00 | 25.50 | 38.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.45 | 0.98 | 0.00 | -0.01 | 6/17/2025 | 10/3/2025 4:00:01 PM EST |
| 67.50 | 22.80 | 23.60 | 23.20 | 18.79 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 4:00:01 PM EST |
| 70.00 | 20.40 | 21.20 | 20.80 | 17.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.47 | 0.95 | 0.01 | -0.01 | 8/15/2025 | 10/3/2025 4:00:01 PM EST |
| 72.50 | 17.80 | 18.80 | 18.30 | 22.65 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.45 | 0.93 | 0.01 | -0.02 | 6/12/2025 | 10/3/2025 4:00:01 PM EST |
| 75.00 | 15.60 | 16.40 | 16.00 | 12.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.44 | 0.90 | 0.01 | -0.02 | 9/22/2025 | 10/3/2025 4:00:01 PM EST |
| 77.50 | 13.50 | 13.90 | 13.70 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.42 | 0.86 | 0.02 | -0.03 | 9/2/2025 | 10/3/2025 4:00:01 PM EST |
| 80.00 | 11.50 | 11.80 | 11.65 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 97 | 0.41 | 0.82 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 82.50 | 9.40 | 9.70 | 9.55 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.38 | 0.76 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 85.00 | 7.70 | 7.90 | 7.80 | 7.70 | -1.20 | -13.49% | 0.09 | 1 | 184 | 0.37 | 0.69 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 87.50 | 6.00 | 6.30 | 6.15 | 6.20 | +0.20 | +3.34% | 0.07 | 3 | 123 | 0.36 | 0.61 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 90.00 | 4.70 | 5.10 | 4.90 | 4.80 | +0.35 | +7.87% | 0.05 | 7 | 293 | 0.36 | 0.53 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 92.50 | 3.60 | 3.90 | 3.75 | 3.80 | +0.12 | +3.27% | 0.04 | 24 | 953 | 0.36 | 0.45 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 95.00 | 2.75 | 2.95 | 2.85 | 2.88 | +0.08 | +2.86% | 0.03 | 14 | 322 | 0.36 | 0.37 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 97.50 | 2.05 | 2.25 | 2.15 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.36 | 0.30 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 1.50 | 1.70 | 1.60 | 1.75 | +0.21 | +13.64% | 0.02 | 7 | 227 | 0.36 | 0.24 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 0.85 | 0.95 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.37 | 0.15 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.38 | 0.08 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.43 | 0.04 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.48 | 0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/3/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.61 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.02 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 67.50 | 0.05 | 0.45 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | -0.03 | 0.00 | -0.01 | 8/28/2025 | 10/3/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | -0.05 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 72.50 | 0.35 | 0.55 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.42 | -0.07 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 75.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.10 | -12.50% | 0.01 | 4 | 1,041 | 0.41 | -0.10 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 77.50 | 0.80 | 1.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.39 | -0.14 | 0.02 | -0.03 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 80.00 | 1.20 | 1.35 | 1.28 | 1.17 | -0.14 | -10.69% | 0.02 | 2 | 1,206 | 0.38 | -0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 82.50 | 1.75 | 1.90 | 1.83 | 1.80 | -0.22 | -10.90% | 0.02 | 19 | 1,273 | 0.37 | -0.24 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 85.00 | 2.45 | 2.65 | 2.55 | 2.55 | -0.15 | -5.56% | 0.03 | 7 | 397 | 0.37 | -0.31 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 87.50 | 3.40 | 3.60 | 3.50 | 3.55 | +0.05 | +1.43% | 0.04 | 4 | 163 | 0.37 | -0.39 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 90.00 | 4.50 | 4.80 | 4.65 | 4.70 | -1.18 | -20.07% | 0.05 | 4 | 96 | 0.36 | -0.47 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 92.50 | 5.90 | 6.20 | 6.05 | 6.20 | +1.10 | +21.57% | 0.07 | 3 | 179 | 0.36 | -0.55 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 95.00 | 7.60 | 7.90 | 7.75 | 8.80 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.37 | -0.63 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 97.50 | 9.20 | 9.70 | 9.45 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.37 | -0.70 | 0.03 | -0.04 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 100.00 | 11.10 | 11.60 | 11.35 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.36 | -0.76 | 0.03 | -0.04 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 105.00 | 15.20 | 16.00 | 15.60 | 11.90 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.36 | -0.85 | 0.02 | -0.03 | 6/23/2025 | 10/3/2025 4:00:01 PM EST |
| 110.00 | 20.00 | 20.60 | 20.30 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.46 | -0.92 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 115.00 | 24.70 | 25.50 | 25.10 | 24.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 6/26/2025 | 10/3/2025 4:00:01 PM EST |
| 120.00 | 29.60 | 30.40 | 30.00 | % | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 125.00 | 34.40 | 35.60 | 35.00 | % | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 130.00 | 38.90 | 41.00 | 39.95 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 135.00 | 43.90 | 45.30 | 44.60 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 140.00 | 49.00 | 50.40 | 49.70 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 145.00 | 54.50 | 55.40 | 54.95 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 150.00 | 58.80 | 60.50 | 59.65 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST |