Options Chain for CF INDS HLDGS INC COM (CF) - $94.09 as of 2/4/2025 8:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 57.30 | 61.20 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 37.50 | 54.80 | 58.70 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 40.00 | 52.30 | 56.20 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 42.50 | 49.80 | 53.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 45.00 | 47.30 | 51.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 47.50 | 44.80 | 48.70 | 43.00 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:38 PM EST |
| 50.00 | 42.30 | 46.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 37.30 | 41.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 60.00 | 32.30 | 36.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 62.50 | 31.10 | 32.20 | 19.80 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 28.50 | 29.80 | 18.60 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:38 PM EST |
| 67.50 | 26.20 | 27.20 | 20.90 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 23.80 | 24.60 | 16.50 | 0.00 | 0.00% | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:38 PM EST |
| 72.50 | 21.30 | 22.20 | 14.90 | 0.00 | 0.00% | 0 | 19 | 0.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 18.70 | 19.70 | 15.50 | 0.00 | 0.00% | 0 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:38 PM EST |
| 77.50 | 16.30 | 17.20 | 11.63 | 0.00 | 0.00% | 0 | 88 | 0.74 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 13.80 | 14.70 | 9.27 | 0.00 | 0.00% | 0 | 41 | 0.67 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 82.50 | 11.40 | 12.30 | 10.00 | 0.00 | 0.00% | 0 | 136 | 0.56 | 0.94 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 8.90 | 9.90 | 9.36 | +1.87 | +24.97% | 1 | 151 | 0.49 | 0.90 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 86.00 | 8.20 | 8.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.88 | 0.03 | -0.04 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 87.00 | 7.30 | 7.90 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.85 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 87.50 | 6.90 | 7.50 | 7.10 | +1.73 | +32.22% | 7 | 284 | 0.37 | 0.84 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 88.00 | 6.50 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.82 | 0.04 | -0.05 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 89.00 | 5.50 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 100 | 0.35 | 0.78 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 4.90 | 5.40 | 5.17 | +1.67 | +47.72% | 12 | 505 | 0.34 | 0.73 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 91.00 | 4.20 | 4.60 | 4.50 | +2.05 | +83.68% | 5 | 73 | 0.34 | 0.68 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 92.00 | 3.50 | 3.90 | 4.10 | +1.60 | +64.00% | 4 | 8 | 0.33 | 0.63 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 92.50 | 3.30 | 3.60 | 3.60 | +1.65 | +84.62% | 27 | 213 | 0.33 | 0.60 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 93.00 | 3.00 | 3.30 | 3.30 | +1.25 | +60.98% | 3 | 29 | 0.33 | 0.57 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 94.00 | 2.55 | 2.75 | 2.75 | +0.82 | +42.49% | 5 | 99 | 0.33 | 0.51 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 2.05 | 2.25 | 2.12 | +0.72 | +51.43% | 125 | 1,290 | 0.33 | 0.45 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 96.00 | 1.20 | 1.85 | 1.70 | +0.50 | +41.67% | 4 | 11 | 0.33 | 0.39 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 97.00 | 1.30 | 1.50 | 1.35 | +0.44 | +48.36% | 46 | 39 | 0.32 | 0.33 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 97.50 | 1.15 | 1.40 | 1.17 | +0.39 | +50.00% | 1 | 237 | 0.33 | 0.31 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 98.00 | 1.05 | 1.25 | 1.15 | +0.55 | +91.67% | 3 | 15 | 0.33 | 0.28 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 99.00 | 0.85 | 1.00 | 0.75 | +0.13 | +20.97% | 12 | 40 | 0.33 | 0.24 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 0.60 | 0.80 | 0.75 | +0.30 | +66.67% | 17 | 575 | 0.33 | 0.20 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 101.00 | 0.40 | 0.65 | % | 0 | 0 | 0.32 | 0.17 | 0.04 | -0.05 | 2/4/2025 3:59:38 PM EST | |||
| 102.00 | 0.30 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.14 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 103.00 | 0.00 | 0.40 | % | 0 | 0 | 0.35 | 0.12 | 0.03 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 104.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.09 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 3,296 | 0.35 | 0.09 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 106.00 | 0.00 | 0.30 | % | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 107.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 108.00 | 0.00 | 0.60 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 109.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.43 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:38 PM EST |
| 120.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:38 PM EST |
| 125.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 130.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 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 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:38 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:38 PM EST |
| 50.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 2/4/2025 3:59:38 PM EST |
| 55.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 211 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 62.50 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:38 PM EST |
| 67.50 | 0.00 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 108 | 0.69 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:38 PM EST |
| 72.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 138 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 77.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 214 | 0.70 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 1,597 | 0.64 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 82.50 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 225 | 0.40 | -0.06 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 0.30 | 0.50 | 0.35 | -0.25 | -41.67% | 13 | 3,284 | 0.38 | -0.10 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 86.00 | 0.35 | 0.60 | 0.60 | -0.55 | -47.83% | 1 | 6 | 0.37 | -0.12 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 87.00 | 0.45 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.15 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 87.50 | 0.55 | 0.80 | 1.67 | 0.00 | 0.00% | 0 | 217 | 0.36 | -0.16 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 88.00 | 0.65 | 0.85 | 1.35 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.18 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 89.00 | 0.80 | 1.05 | 1.10 | -0.30 | -21.43% | 10 | 66 | 0.34 | -0.22 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 1.05 | 1.30 | 0.90 | -1.11 | -55.23% | 32 | 2,000 | 0.34 | -0.27 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 91.00 | 1.35 | 1.60 | 2.30 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.32 | 0.05 | -0.06 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 92.00 | 1.70 | 1.95 | 2.05 | -1.65 | -44.60% | 9 | 37 | 0.33 | -0.37 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 92.50 | 1.90 | 2.15 | 2.20 | -0.90 | -29.04% | 17 | 86 | 0.33 | -0.40 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 93.00 | 2.10 | 2.45 | 2.25 | -1.00 | -30.77% | 6 | 61 | 0.34 | -0.43 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 94.00 | 2.60 | 2.95 | 2.56 | -2.04 | -44.35% | 1 | 67 | 0.34 | -0.49 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 3.10 | 3.40 | 3.50 | -1.00 | -22.23% | 11 | 246 | 0.33 | -0.55 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 96.00 | 3.70 | 4.10 | % | 0 | 0 | 0.33 | -0.61 | 0.06 | -0.07 | 2/4/2025 3:59:38 PM EST | |||
| 97.00 | 4.30 | 4.80 | % | 0 | 0 | 0.33 | -0.67 | 0.06 | -0.07 | 2/4/2025 3:59:38 PM EST | |||
| 97.50 | 4.40 | 5.20 | 8.30 | 0.00 | 0.00% | 0 | 75 | 0.27 | -0.69 | 0.05 | -0.06 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 98.00 | 4.90 | 5.60 | % | 0 | 0 | 0.33 | -0.72 | 0.05 | -0.06 | 2/4/2025 3:59:38 PM EST | |||
| 99.00 | 5.70 | 6.40 | % | 0 | 0 | 0.34 | -0.76 | 0.05 | -0.06 | 2/4/2025 3:59:38 PM EST | |||
| 100.00 | 6.40 | 7.30 | 6.61 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.80 | 0.04 | -0.05 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 101.00 | 7.30 | 8.10 | % | 0 | 0 | 0.33 | -0.83 | 0.04 | -0.05 | 2/4/2025 3:59:38 PM EST | |||
| 102.00 | 8.20 | 9.10 | % | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.05 | 2/4/2025 3:59:38 PM EST | |||
| 103.00 | 9.10 | 10.00 | % | 0 | 0 | 0.35 | -0.88 | 0.03 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 104.00 | 10.00 | 10.90 | % | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 105.00 | 10.90 | 11.90 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.91 | 0.02 | -0.03 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 106.00 | 11.90 | 12.70 | % | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 107.00 | 12.90 | 13.80 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 108.00 | 13.80 | 14.60 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 109.00 | 14.80 | 15.80 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 15.90 | 16.80 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.97 | 0.01 | -0.01 | 1/14/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 20.80 | 21.60 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 25.80 | 26.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 125.00 | 30.60 | 32.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 130.00 | 35.60 | 36.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |