Options Chain for CF INDS HLDGS INC COM (CF) - $77.45 as of 12/26/2025 7:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 33.20 | 37.10 | 35.15 | % | 0.83 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 30.70 | 34.70 | 32.70 | % | 0.73 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 47.50 | 28.20 | 32.20 | 30.20 | % | 0.64 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 25.70 | 29.70 | 27.70 | % | 0.55 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 20.80 | 24.80 | 22.80 | % | 0.41 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 15.90 | 19.90 | 17.90 | 17.77 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.82 | 0.96 | 0.01 | -0.01 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 11.20 | 15.10 | 13.15 | % | 0.20 | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 67.50 | 9.90 | 11.40 | 10.65 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.45 | 0.85 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 6.80 | 10.70 | 8.75 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.53 | 0.78 | 0.03 | -0.03 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 72.50 | 4.80 | 8.50 | 6.65 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.47 | 0.71 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 3.10 | 6.90 | 5.00 | 6.37 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.28 | 0.64 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 77.50 | 1.85 | 4.90 | 3.38 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.27 | 0.53 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 1.15 | 2.95 | 2.05 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.25 | 0.40 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 82.50 | 0.65 | 2.25 | 1.45 | 1.85 | -0.20 | -9.76% | 0.02 | 3 | 256 | 0.26 | 0.30 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 0.40 | 1.45 | 0.93 | 1.38 | -0.08 | -5.48% | 0.01 | 136 | 538 | 0.27 | 0.25 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 87.50 | 0.70 | 1.05 | 0.88 | 0.85 | -0.40 | -32.00% | 0.01 | 4 | 202 | 0.32 | 0.19 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 1.10 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.30 | 0.19 | 0.02 | -0.03 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 92.50 | 0.05 | 2.50 | 1.28 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.41 | 0.12 | 0.02 | -0.02 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.15 | 2.40 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.46 | 0.09 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 97.50 | 0.05 | 0.60 | 0.33 | 1.20 | +0.74 | +160.87% | 0.00 | 7 | 140 | 0.36 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 1.45 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.45 | 0.07 | 0.01 | -0.01 | 11/18/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.49 | 0.05 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | -0.01 | 0.00 | 0.00 | 8/7/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.79 | -0.04 | 0.01 | -0.01 | 8/8/2025 | 12/26/2025 3:59:55 PM EST |
| 65.00 | 0.10 | 2.65 | 1.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.46 | -0.11 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 2.30 | 1.15 | 0.79 | +0.08 | +11.27% | 0.02 | 1 | 6 | 0.53 | -0.15 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 70.00 | 0.75 | 1.50 | 1.13 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.33 | -0.22 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 72.50 | 0.45 | 2.15 | 1.30 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.28 | -0.29 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 75.00 | 1.50 | 2.80 | 2.15 | 2.66 | +0.07 | +2.71% | 0.03 | 20 | 1,373 | 0.28 | -0.36 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 77.50 | 2.30 | 4.00 | 3.15 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.27 | -0.47 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 80.00 | 3.20 | 7.20 | 5.20 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 204 | 0.31 | -0.60 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 82.50 | 4.90 | 9.00 | 6.95 | 6.52 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.50 | -0.70 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 7.30 | 10.80 | 9.05 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.50 | -0.75 | 0.03 | -0.03 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 87.50 | 9.00 | 12.10 | 10.55 | 10.04 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.45 | -0.81 | 0.03 | -0.03 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 90.00 | 11.00 | 15.00 | 13.00 | 14.27 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.54 | -0.81 | 0.02 | -0.03 | 12/11/2025 | 12/26/2025 3:59:55 PM EST |
| 92.50 | 13.40 | 17.40 | 15.40 | 14.12 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.58 | -0.88 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 15.80 | 19.80 | 17.80 | 10.45 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.62 | -0.91 | 0.01 | -0.02 | 10/9/2025 | 12/26/2025 3:59:55 PM EST |
| 97.50 | 18.20 | 22.20 | 20.20 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.65 | -0.92 | 0.01 | -0.02 | 9/25/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 20.70 | 24.70 | 22.70 | % | 0.23 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 25.70 | 29.60 | 27.65 | % | 0.26 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 30.70 | 34.60 | 32.65 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 35.70 | 39.60 | 37.65 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 120.00 | 40.70 | 44.60 | 42.65 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 45.70 | 49.60 | 47.65 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 50.70 | 54.60 | 52.65 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 135.00 | 55.70 | 59.60 | 57.65 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 60.70 | 64.60 | 62.65 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 65.70 | 69.60 | 67.65 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 70.70 | 74.60 | 72.65 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |