Options Chain for CF INDS HLDGS INC COM (CF) - $86.75 as of 1/16/2026 9:15:08 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 | 42.60 | 46.40 | 44.50 | % | 1.05 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 45.00 | 40.10 | 43.90 | 42.00 | % | 0.93 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 47.50 | 37.60 | 41.50 | 39.55 | % | 0.83 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 50.00 | 35.10 | 39.00 | 37.05 | % | 0.74 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 55.00 | 30.10 | 34.00 | 32.05 | % | 0.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 60.00 | 25.20 | 29.00 | 27.10 | 23.57 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:09 PM EST |
| 65.00 | 20.20 | 24.10 | 22.15 | % | 0.34 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 67.50 | 17.80 | 21.60 | 19.70 | 11.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.94 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:09 PM EST |
| 70.00 | 15.40 | 18.20 | 16.80 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.69 | 0.96 | 0.01 | -0.01 | 12/9/2025 | 1/16/2026 4:00:09 PM EST |
| 72.50 | 14.30 | 15.50 | 14.90 | 7.15 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.58 | 0.93 | 0.01 | -0.02 | 12/22/2025 | 1/16/2026 4:00:09 PM EST |
| 75.00 | 11.30 | 13.10 | 12.20 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.52 | 0.89 | 0.02 | -0.02 | 1/13/2026 | 1/16/2026 4:00:09 PM EST |
| 77.50 | 8.50 | 10.90 | 9.70 | 9.52 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.48 | 0.84 | 0.02 | -0.03 | 1/14/2026 | 1/16/2026 4:00:09 PM EST |
| 80.00 | 7.60 | 8.80 | 8.20 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 162 | 0.39 | 0.77 | 0.03 | -0.04 | 1/15/2026 | 1/16/2026 4:00:09 PM EST |
| 82.50 | 5.70 | 7.60 | 6.65 | 6.50 | +1.16 | +21.73% | 0.08 | 3 | 389 | 0.41 | 0.69 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 85.00 | 4.40 | 5.00 | 4.70 | 4.91 | +1.01 | +25.90% | 0.06 | 20 | 1,056 | 0.36 | 0.59 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 87.50 | 3.10 | 3.70 | 3.40 | 3.50 | +0.19 | +5.74% | 0.04 | 28 | 616 | 0.35 | 0.49 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 90.00 | 2.20 | 2.65 | 2.43 | 2.40 | -0.14 | -5.52% | 0.03 | 7,472 | 1,176 | 0.36 | 0.39 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 92.50 | 1.40 | 2.00 | 1.70 | 1.62 | +0.07 | +4.52% | 0.02 | 18 | 607 | 0.36 | 0.30 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 95.00 | 1.00 | 1.30 | 1.15 | 1.15 | -0.05 | -4.17% | 0.01 | 5 | 323 | 0.36 | 0.23 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 97.50 | 0.65 | 1.30 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.39 | 0.17 | 0.03 | -0.04 | 1/14/2026 | 1/16/2026 4:00:09 PM EST |
| 100.00 | 0.45 | 0.60 | 0.53 | 0.48 | +0.03 | +6.67% | 0.01 | 3 | 50 | 0.37 | 0.13 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 105.00 | 0.20 | 0.65 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.42 | 0.06 | 0.01 | -0.02 | 12/22/2025 | 1/16/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 1/16/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 1/16/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/16/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/16/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/16/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/16/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 4:00:09 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 | 1.32 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/16/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/16/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:09 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | -0.01 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:09 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.45 | -0.04 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:09 PM EST |
| 72.50 | 0.10 | 0.75 | 0.43 | 0.45 | -0.90 | -66.67% | 0.01 | 3 | 155 | 0.41 | -0.07 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 75.00 | 0.20 | 0.75 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,491 | 0.37 | -0.11 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 4:00:09 PM EST |
| 77.50 | 0.65 | 1.30 | 0.98 | 1.05 | -0.20 | -16.00% | 0.01 | 25 | 259 | 0.39 | -0.16 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 80.00 | 0.90 | 1.85 | 1.38 | 1.50 | -0.23 | -13.30% | 0.02 | 3 | 264 | 0.37 | -0.23 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 82.50 | 1.00 | 2.55 | 1.78 | 2.17 | -0.66 | -23.33% | 0.02 | 28 | 88 | 0.33 | -0.31 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 85.00 | 2.60 | 3.30 | 2.95 | 3.05 | -0.25 | -7.58% | 0.03 | 8 | 107 | 0.35 | -0.41 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 87.50 | 4.00 | 4.50 | 4.25 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.36 | -0.51 | 0.04 | -0.05 | 1/14/2026 | 1/16/2026 4:00:09 PM EST |
| 90.00 | 5.40 | 5.90 | 5.65 | 5.70 | +0.20 | +3.64% | 0.06 | 53 | 82 | 0.35 | -0.61 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:09 PM EST |
| 92.50 | 7.00 | 7.90 | 7.45 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.35 | -0.70 | 0.04 | -0.05 | 1/14/2026 | 1/16/2026 4:00:09 PM EST |
| 95.00 | 8.90 | 9.80 | 9.35 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.34 | -0.77 | 0.03 | -0.04 | 1/15/2026 | 1/16/2026 4:00:09 PM EST |
| 97.50 | 11.10 | 13.40 | 12.25 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.44 | -0.83 | 0.03 | -0.04 | 9/25/2025 | 1/16/2026 4:00:09 PM EST |
| 100.00 | 13.00 | 15.60 | 14.30 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.87 | 0.02 | -0.03 | 1/14/2026 | 1/16/2026 4:00:09 PM EST |
| 105.00 | 17.70 | 20.40 | 19.05 | % | 0.18 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 1/16/2026 4:00:09 PM EST | |||
| 110.00 | 22.50 | 25.30 | 23.90 | % | 0.22 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 1/16/2026 4:00:09 PM EST | |||
| 115.00 | 27.20 | 30.10 | 28.65 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 120.00 | 32.10 | 35.10 | 33.60 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 125.00 | 37.10 | 40.00 | 38.55 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 130.00 | 41.30 | 45.10 | 43.20 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 135.00 | 46.20 | 50.10 | 48.15 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 140.00 | 51.20 | 55.10 | 53.15 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 145.00 | 56.20 | 60.10 | 58.15 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST | |||
| 150.00 | 61.20 | 65.00 | 63.10 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:09 PM EST |