Options Chain for CF INDS HLDGS INC COM (CF) - $87.54 as of 11/20/2024 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.10 | 46.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 39.20 | 41.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 34.00 | 36.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 28.90 | 31.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 24.20 | 26.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 19.80 | 20.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 71.00 | 18.90 | 20.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 72.00 | 17.80 | 18.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 73.00 | 16.90 | 17.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 15.90 | 16.50 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 14.80 | 15.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 76.00 | 13.80 | 14.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 77.00 | 12.90 | 13.50 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 78.00 | 11.80 | 12.50 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 79.00 | 10.80 | 11.50 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 9.90 | 10.50 | 10.60 | +4.70 | +79.67% | 1 | 2 | 0.72 | 0.96 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 9.00 | 9.60 | % | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 82.00 | 8.10 | 8.60 | % | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 83.00 | 7.10 | 7.60 | 6.39 | +3.43 | +115.88% | 2 | 8 | 0.38 | 0.91 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 6.30 | 6.60 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.88 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 4.10 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.15 | 0.84 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 4.60 | 4.90 | 2.02 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.80 | 0.05 | -0.06 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 3.90 | 4.10 | 3.10 | +0.60 | +24.00% | 3 | 32 | 0.29 | 0.74 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 2.90 | 3.40 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.68 | 0.07 | -0.07 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 1.50 | 2.80 | 2.45 | +1.30 | +113.05% | 2 | 8 | 0.27 | 0.61 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 2.00 | 2.30 | 1.31 | -0.07 | -5.08% | 3 | 2 | 0.28 | 0.53 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 1.55 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.45 | 0.08 | -0.07 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 1.20 | 1.40 | 0.80 | +0.43 | +116.22% | 10 | 7 | 0.27 | 0.37 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 0.70 | 1.10 | 0.70 | +0.20 | +40.00% | 2 | 36 | 0.26 | 0.30 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 0.55 | 0.85 | % | 0 | 0 | 0.24 | 0.24 | 0.06 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 0.40 | 0.65 | % | 0 | 0 | 0.27 | 0.19 | 0.05 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 96.00 | 0.25 | 0.50 | % | 0 | 0 | 0.27 | 0.15 | 0.05 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 97.00 | 0.15 | 0.40 | % | 0 | 0 | 0.30 | 0.11 | 0.04 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 98.00 | 0.10 | 0.30 | % | 0 | 0 | 0.29 | 0.08 | 0.03 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 99.00 | 0.00 | 0.20 | % | 0 | 0 | 0.30 | 0.06 | 0.02 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.37 | 0.04 | 0.02 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 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 | 0.40 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 71.00 | 0.00 | 0.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 72.00 | 0.00 | 0.55 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 73.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 76.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 77.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 78.00 | 0.00 | 0.70 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 79.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 1.15 | 0.17 | -0.13 | -43.34% | 1 | 18 | 0.65 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 1 | 12 | 0.32 | -0.05 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 82.00 | 0.15 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.07 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 0.20 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.09 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 0.15 | 0.40 | 0.47 | -0.48 | -50.53% | 1 | 7 | 0.28 | -0.12 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.40 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.16 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 0.60 | 0.70 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.20 | 0.05 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 0.80 | 0.95 | 2.10 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.26 | 0.06 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 1.10 | 1.85 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.32 | 0.07 | -0.07 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 0.90 | 1.60 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.39 | 0.07 | -0.07 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 1.25 | 2.05 | % | 0 | 0 | 0.22 | -0.47 | 0.08 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 91.00 | 2.15 | 2.70 | % | 0 | 0 | 0.25 | -0.55 | 0.08 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 92.00 | 2.95 | 3.30 | % | 0 | 0 | 0.27 | -0.63 | 0.08 | -0.07 | 11/20/2024 3:59:49 PM EST | |||
| 93.00 | 2.35 | 4.00 | % | 0 | 0 | 0.28 | -0.70 | 0.07 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 94.00 | 4.40 | 5.60 | % | 0 | 0 | 0.38 | -0.76 | 0.06 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 5.00 | 5.70 | % | 0 | 0 | 0.35 | -0.81 | 0.05 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 96.00 | 5.90 | 6.50 | % | 0 | 0 | 0.37 | -0.85 | 0.05 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 97.00 | 6.80 | 7.50 | % | 0 | 0 | 0.36 | -0.89 | 0.04 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 98.00 | 6.60 | 10.00 | % | 0 | 0 | 0.37 | -0.92 | 0.03 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 99.00 | 8.80 | 9.40 | % | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 9.80 | 10.40 | % | 0 | 0 | 0.43 | -0.96 | 0.02 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 14.80 | 15.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 19.80 | 20.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 115.00 | 23.20 | 27.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |