Options Chain for CF INDS HLDGS INC COM (CF) - $81.45 as of 11/7/2025 12:09:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.40 | 32.20 | 30.80 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 55.00 | 24.40 | 27.30 | 25.85 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 60.00 | 19.40 | 22.20 | 20.80 | % | 0.35 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 65.00 | 14.90 | 17.40 | 16.15 | % | 0.25 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 70.00 | 10.30 | 12.70 | 11.50 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | 0.87 | 0.02 | -0.03 | 10/20/2025 | 11/7/2025 11:59:08 AM EST |
| 75.00 | 6.60 | 7.30 | 6.95 | % | 0.09 | 0 | 0 | 0.40 | 0.72 | 0.03 | -0.04 | 11/7/2025 11:59:08 AM EST | |||
| 77.50 | 5.00 | 5.60 | 5.30 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.63 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 80.00 | 3.60 | 4.20 | 3.90 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.35 | 0.53 | 0.04 | -0.05 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 82.50 | 2.55 | 3.20 | 2.88 | 2.80 | -0.60 | -17.65% | 0.03 | 5 | 43 | 0.34 | 0.43 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 85.00 | 1.65 | 2.30 | 1.98 | 1.90 | -0.57 | -23.08% | 0.02 | 9 | 344 | 0.35 | 0.33 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 87.50 | 1.15 | 1.70 | 1.43 | 1.30 | -0.30 | -18.75% | 0.02 | 26 | 128 | 0.37 | 0.25 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 90.00 | 0.75 | 1.20 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.35 | 0.19 | 0.03 | -0.03 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 92.50 | 0.50 | 0.95 | 0.73 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.39 | 0.14 | 0.02 | -0.03 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 95.00 | 0.30 | 0.85 | 0.58 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.44 | 0.10 | 0.02 | -0.02 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.04 | 0.01 | -0.01 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.02 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.01 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 11:59:08 AM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 70.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.09 | +14.76% | 0.01 | 83 | 15 | 0.37 | -0.13 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 75.00 | 1.40 | 2.00 | 1.70 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2,116 | 0.38 | -0.28 | 0.03 | -0.04 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 77.50 | 2.25 | 2.70 | 2.48 | 2.35 | 0.00 | 0.00% | 0.03 | 9 | 15 | 0.35 | -0.37 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 80.00 | 3.30 | 3.90 | 3.60 | 3.30 | -0.20 | -5.72% | 0.04 | 29 | 154 | 0.35 | -0.47 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 82.50 | 4.70 | 5.30 | 5.00 | 5.30 | +0.55 | +11.58% | 0.06 | 1 | 52 | 0.37 | -0.57 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 85.00 | 6.30 | 7.00 | 6.65 | 6.60 | +0.40 | +6.46% | 0.08 | 9 | 8 | 0.34 | -0.67 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 87.50 | 8.30 | 9.10 | 8.70 | 8.60 | +2.80 | +48.28% | 0.10 | 1 | 14 | 0.34 | -0.75 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 90.00 | 9.00 | 11.30 | 10.15 | % | 0.11 | 0 | 0 | 0.44 | -0.81 | 0.03 | -0.03 | 11/7/2025 11:59:08 AM EST | |||
| 92.50 | 11.20 | 13.70 | 12.45 | % | 0.13 | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.03 | 11/7/2025 11:59:08 AM EST | |||
| 95.00 | 13.50 | 16.00 | 14.75 | % | 0.16 | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.02 | 11/7/2025 11:59:08 AM EST | |||
| 100.00 | 18.40 | 20.60 | 19.50 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.55 | -0.96 | 0.01 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 105.00 | 23.30 | 25.90 | 24.60 | % | 0.23 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 110.00 | 28.20 | 31.70 | 29.95 | % | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 115.00 | 33.00 | 36.70 | 34.85 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 120.00 | 38.20 | 41.00 | 39.60 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 125.00 | 43.20 | 46.00 | 44.60 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 130.00 | 48.20 | 51.20 | 49.70 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST |