Options Chain for CF INDS HLDGS INC COM (CF) - $88.75 as of 1/7/2025 8:41:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.60 | 55.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 37.50 | 49.10 | 53.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 40.00 | 47.30 | 50.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 42.50 | 44.30 | 47.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 45.00 | 41.80 | 45.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 47.50 | 39.60 | 43.10 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 4:00:03 PM EST |
| 50.00 | 36.80 | 40.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 55.00 | 32.00 | 35.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 60.00 | 28.10 | 30.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 62.50 | 25.60 | 27.60 | 19.80 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.99 | 0.00 | 0.00 | 9/4/2024 | 1/7/2025 4:00:03 PM EST |
| 65.00 | 23.50 | 25.40 | 18.60 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.98 | 0.00 | -0.01 | 10/31/2024 | 1/7/2025 4:00:03 PM EST |
| 67.50 | 20.60 | 22.20 | 20.90 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.98 | 0.00 | -0.01 | 11/18/2024 | 1/7/2025 4:00:03 PM EST |
| 70.00 | 18.60 | 19.60 | 16.50 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.95 | 0.01 | -0.02 | 10/16/2024 | 1/7/2025 4:00:03 PM EST |
| 72.50 | 16.20 | 17.10 | 14.90 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.94 | 0.01 | -0.02 | 10/17/2024 | 1/7/2025 4:00:03 PM EST |
| 75.00 | 13.80 | 14.90 | 15.50 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.90 | 0.01 | -0.02 | 12/5/2024 | 1/7/2025 4:00:03 PM EST |
| 77.50 | 11.40 | 12.40 | 11.92 | 0.00 | 0.00% | 0 | 115 | 0.32 | 0.87 | 0.02 | -0.03 | 1/3/2025 | 1/7/2025 4:00:03 PM EST |
| 80.00 | 9.30 | 10.20 | 9.70 | -1.20 | -11.01% | 6 | 52 | 0.32 | 0.82 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 82.50 | 7.30 | 8.00 | 7.61 | -0.69 | -8.32% | 7 | 189 | 0.30 | 0.76 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 85.00 | 5.60 | 6.40 | 5.84 | -0.66 | -10.16% | 22 | 244 | 0.30 | 0.68 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 87.50 | 3.90 | 4.50 | 4.10 | -0.60 | -12.77% | 12 | 261 | 0.28 | 0.58 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 90.00 | 2.70 | 3.30 | 2.90 | -0.50 | -14.71% | 57 | 522 | 0.28 | 0.46 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 92.50 | 1.80 | 2.05 | 1.95 | -0.35 | -15.22% | 16 | 241 | 0.27 | 0.36 | 0.04 | -0.04 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 95.00 | 1.10 | 1.40 | 1.26 | -0.27 | -17.65% | 122 | 890 | 0.27 | 0.27 | 0.04 | -0.03 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 97.50 | 0.60 | 0.90 | 0.85 | -0.10 | -10.53% | 6 | 55 | 0.27 | 0.21 | 0.03 | -0.03 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 100.00 | 0.35 | 0.50 | 0.47 | -0.15 | -24.20% | 1 | 296 | 0.27 | 0.16 | 0.02 | -0.03 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 105.00 | 0.15 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 1,580 | 0.43 | 0.07 | 0.01 | -0.01 | 12/31/2024 | 1/7/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.05 | 0.01 | -0.01 | 12/3/2024 | 1/7/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 1/7/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/7/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/7/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 1/7/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 39 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/7/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 221 | 0.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/7/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.01 | 0.00 | 0.00 | 9/23/2024 | 1/7/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.02 | 0.00 | -0.01 | 12/4/2024 | 1/7/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.02 | 0.00 | -0.01 | 11/19/2024 | 1/7/2025 4:00:03 PM EST |
| 70.00 | 0.05 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 106 | 0.41 | -0.05 | 0.01 | -0.02 | 12/31/2024 | 1/7/2025 4:00:03 PM EST |
| 72.50 | 0.15 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 140 | 0.52 | -0.06 | 0.01 | -0.02 | 12/26/2024 | 1/7/2025 4:00:03 PM EST |
| 75.00 | 0.25 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 78 | 0.32 | -0.10 | 0.01 | -0.02 | 1/3/2025 | 1/7/2025 4:00:03 PM EST |
| 77.50 | 0.40 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 213 | 0.31 | -0.13 | 0.02 | -0.03 | 1/3/2025 | 1/7/2025 4:00:03 PM EST |
| 80.00 | 0.65 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 2,356 | 0.31 | -0.18 | 0.02 | -0.03 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 82.50 | 1.05 | 1.45 | 1.30 | +0.10 | +8.34% | 1 | 159 | 0.30 | -0.24 | 0.03 | -0.04 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 85.00 | 1.70 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 124 | 0.29 | -0.32 | 0.04 | -0.04 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 87.50 | 2.65 | 3.10 | 2.90 | +0.27 | +10.27% | 4 | 79 | 0.29 | -0.42 | 0.05 | -0.04 | 1/7/2025 | 1/7/2025 4:00:03 PM EST |
| 90.00 | 3.90 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 93 | 0.28 | -0.54 | 0.05 | -0.04 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 92.50 | 4.10 | 6.90 | 5.10 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.64 | 0.04 | -0.04 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 95.00 | 7.10 | 7.90 | 6.80 | 0.00 | 0.00% | 0 | 51 | 0.28 | -0.73 | 0.04 | -0.03 | 1/6/2025 | 1/7/2025 4:00:03 PM EST |
| 97.50 | 8.50 | 10.80 | 12.20 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.79 | 0.03 | -0.03 | 1/2/2025 | 1/7/2025 4:00:03 PM EST |
| 100.00 | 11.20 | 12.30 | 8.60 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.84 | 0.02 | -0.03 | 12/3/2024 | 1/7/2025 4:00:03 PM EST |
| 105.00 | 14.70 | 18.60 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.01 | 11/5/2024 | 1/7/2025 4:00:03 PM EST |
| 110.00 | 19.70 | 23.40 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 1/7/2025 4:00:03 PM EST | |||
| 115.00 | 24.60 | 28.20 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 120.00 | 29.60 | 33.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 125.00 | 34.60 | 38.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST | |||
| 130.00 | 39.60 | 43.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:03 PM EST |