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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.40 | 46.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 37.30 | 41.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 60.00 | 32.30 | 36.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 65.00 | 28.60 | 30.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 70.00 | 23.80 | 24.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 75.00 | 18.90 | 19.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 76.00 | 17.80 | 18.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 77.00 | 15.20 | 17.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 78.00 | 15.80 | 16.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 79.00 | 14.90 | 15.70 | % | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 80.00 | 13.80 | 14.80 | 13.90 | % | 10 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST | |
| 81.00 | 12.80 | 13.80 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 82.00 | 11.90 | 12.80 | % | 0 | 0 | 0.52 | 0.95 | 0.02 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 83.00 | 10.90 | 11.90 | % | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 84.00 | 10.00 | 10.80 | % | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 85.00 | 9.20 | 10.00 | 7.35 | 0.00 | 0.00% | 0 | 127 | 0.35 | 0.88 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 86.00 | 8.20 | 9.20 | % | 0 | 0 | 0.35 | 0.86 | 0.03 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 87.00 | 7.30 | 8.20 | % | 0 | 0 | 0.33 | 0.83 | 0.03 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 88.00 | 6.60 | 7.30 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.79 | 0.04 | -0.04 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 89.00 | 5.80 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.75 | 0.04 | -0.05 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 5.00 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.71 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 91.00 | 4.40 | 4.90 | 1.88 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.67 | 0.05 | -0.05 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 92.00 | 3.80 | 4.30 | 2.57 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.62 | 0.05 | -0.06 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 93.00 | 1.10 | 3.70 | 2.19 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.57 | 0.05 | -0.06 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 94.00 | 0.90 | 3.10 | 3.18 | +2.03 | +176.53% | 1 | 11 | 0.30 | 0.51 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 1.90 | 2.65 | 0.88 | 0.00 | 0.00% | 0 | 185 | 0.29 | 0.46 | 0.05 | -0.06 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 96.00 | 1.35 | 2.20 | 1.65 | +0.81 | +96.43% | 9 | 12 | 0.29 | 0.41 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 97.00 | 1.15 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.36 | 0.05 | -0.06 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 98.00 | 1.15 | 1.60 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.31 | 0.05 | -0.05 | 1/14/2025 | 2/4/2025 3:59:38 PM EST |
| 99.00 | 0.95 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.27 | 0.04 | -0.05 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 0.75 | 1.10 | 0.56 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.23 | 0.04 | -0.05 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 101.00 | 0.60 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.19 | 0.04 | -0.04 | 1/22/2025 | 2/4/2025 3:59:38 PM EST |
| 102.00 | 0.50 | 0.75 | % | 0 | 0 | 0.31 | 0.16 | 0.03 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 103.00 | 0.30 | 0.65 | % | 0 | 0 | 0.31 | 0.14 | 0.03 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 104.00 | 0.00 | 0.55 | % | 0 | 0 | 0.34 | 0.11 | 0.03 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 105.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.09 | 0.02 | -0.03 | 1/14/2025 | 2/4/2025 3:59:38 PM EST |
| 106.00 | 0.00 | 0.40 | % | 0 | 0 | 0.37 | 0.08 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 107.00 | 0.00 | 0.35 | % | 0 | 0 | 0.36 | 0.06 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 108.00 | 0.00 | 0.40 | % | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 109.00 | 0.00 | 0.65 | % | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.03 | 0.01 | -0.01 | 1/15/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 130.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 76.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 77.00 | 0.00 | 0.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 79.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 81.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 82.00 | 0.00 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 30 | 0.42 | -0.05 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 83.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.07 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 84.00 | 0.00 | 0.60 | % | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 85.00 | 0.35 | 0.65 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.12 | 0.02 | -0.03 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 86.00 | 0.50 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.14 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 87.00 | 0.60 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.17 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 88.00 | 0.85 | 1.15 | 1.05 | -0.21 | -16.67% | 61 | 3 | 0.33 | -0.21 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 89.00 | 1.00 | 1.35 | 1.74 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.25 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 1.25 | 1.60 | 3.86 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.29 | 0.04 | -0.05 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 91.00 | 1.55 | 1.95 | 4.48 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.33 | 0.05 | -0.05 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 92.00 | 1.90 | 2.35 | 1.83 | -0.82 | -30.95% | 10 | 5 | 0.32 | -0.38 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 93.00 | 2.20 | 2.70 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.43 | 0.05 | -0.06 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 94.00 | 2.45 | 3.20 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.49 | 0.05 | -0.06 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 3.30 | 3.80 | % | 0 | 0 | 0.31 | -0.54 | 0.05 | -0.06 | 2/4/2025 3:59:38 PM EST | |||
| 96.00 | 3.90 | 4.40 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.59 | 0.05 | -0.06 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 97.00 | 4.40 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.64 | 0.05 | -0.06 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 98.00 | 5.00 | 5.90 | % | 0 | 0 | 0.30 | -0.69 | 0.05 | -0.05 | 2/4/2025 3:59:38 PM EST | |||
| 99.00 | 5.80 | 6.70 | % | 0 | 0 | 0.31 | -0.73 | 0.04 | -0.05 | 2/4/2025 3:59:38 PM EST | |||
| 100.00 | 6.60 | 7.40 | % | 0 | 0 | 0.31 | -0.77 | 0.04 | -0.05 | 2/4/2025 3:59:38 PM EST | |||
| 101.00 | 7.40 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.81 | 0.04 | -0.04 | 1/22/2025 | 2/4/2025 3:59:38 PM EST |
| 102.00 | 8.20 | 9.20 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.04 | 2/4/2025 3:59:38 PM EST | |||
| 103.00 | 9.10 | 10.00 | % | 0 | 0 | 0.31 | -0.86 | 0.03 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 104.00 | 10.00 | 11.00 | % | 0 | 0 | 0.31 | -0.89 | 0.03 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 105.00 | 11.00 | 12.00 | % | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 106.00 | 12.00 | 12.90 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 107.00 | 12.90 | 13.90 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 108.00 | 12.70 | 14.80 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 109.00 | 14.10 | 16.80 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 15.80 | 16.80 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 115.00 | 20.80 | 21.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 25.20 | 26.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 125.00 | 30.60 | 31.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 130.00 | 34.50 | 36.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |