Options Chain for CF INDUSTRIES HOLD COM (CF) - $95.82 as of 2/18/2026 8:48:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 56.50 | 60.40 | 58.45 | % | 1.56 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 40.00 | 54.00 | 58.00 | 56.00 | % | 1.40 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 42.50 | 51.50 | 55.50 | 53.50 | % | 1.26 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 45.00 | 49.00 | 53.00 | 51.00 | 47.10 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 4:00:10 PM EST |
| 47.50 | 46.60 | 50.60 | 48.60 | % | 1.02 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 50.00 | 44.10 | 48.10 | 46.10 | 29.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/18/2026 4:00:10 PM EST |
| 55.00 | 39.10 | 43.00 | 41.05 | 25.77 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 2/18/2026 4:00:10 PM EST |
| 60.00 | 34.10 | 38.00 | 36.05 | % | 0.60 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 62.50 | 31.60 | 35.60 | 33.60 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 65.00 | 29.20 | 33.20 | 31.20 | 23.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 2/18/2026 4:00:10 PM EST |
| 67.50 | 26.70 | 30.70 | 28.70 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 2/18/2026 4:00:10 PM EST | |||
| 70.00 | 24.20 | 28.00 | 26.10 | 26.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.01 | 2/10/2026 | 2/18/2026 4:00:10 PM EST |
| 72.50 | 22.10 | 25.10 | 23.60 | 20.80 | 0.00 | 0.00% | 0.33 | 0 | 53 | 0.92 | 0.99 | 0.00 | -0.02 | 2/4/2026 | 2/18/2026 4:00:10 PM EST |
| 75.00 | 19.30 | 23.30 | 21.30 | 22.10 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.95 | 0.98 | 0.00 | -0.02 | 2/11/2026 | 2/18/2026 4:00:10 PM EST |
| 77.50 | 17.10 | 20.50 | 18.80 | 15.70 | 0.00 | 0.00% | 0.24 | 0 | 64 | 0.82 | 0.95 | 0.01 | -0.03 | 2/4/2026 | 2/18/2026 4:00:10 PM EST |
| 80.00 | 14.80 | 17.60 | 16.20 | 14.65 | 0.00 | 0.00% | 0.20 | 0 | 458 | 0.68 | 0.93 | 0.01 | -0.04 | 2/13/2026 | 2/18/2026 4:00:10 PM EST |
| 82.50 | 12.30 | 15.20 | 13.75 | 14.80 | -0.20 | -1.34% | 0.17 | 11 | 1,496 | 0.61 | 0.90 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 85.00 | 10.80 | 13.20 | 12.00 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 275 | 0.60 | 0.86 | 0.02 | -0.05 | 2/9/2026 | 2/18/2026 4:00:10 PM EST |
| 87.50 | 8.30 | 11.10 | 9.70 | 9.89 | +0.75 | +8.21% | 0.11 | 1 | 484 | 0.56 | 0.81 | 0.02 | -0.06 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 90.00 | 7.60 | 8.20 | 7.90 | 7.87 | +1.57 | +24.93% | 0.09 | 7,502 | 440 | 0.38 | 0.74 | 0.03 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 92.50 | 5.80 | 6.90 | 6.35 | 5.95 | +1.10 | +22.68% | 0.07 | 3 | 190 | 0.39 | 0.66 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 95.00 | 4.40 | 5.20 | 4.80 | 4.80 | +0.82 | +20.61% | 0.05 | 186 | 202 | 0.38 | 0.57 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 97.50 | 3.20 | 3.80 | 3.50 | 3.50 | +0.45 | +14.76% | 0.04 | 10 | 125 | 0.37 | 0.47 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 100.00 | 2.30 | 2.90 | 2.60 | 2.51 | +0.51 | +25.50% | 0.03 | 14 | 467 | 0.38 | 0.38 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 105.00 | 1.15 | 1.60 | 1.38 | 1.28 | +0.04 | +3.23% | 0.01 | 2 | 498 | 0.39 | 0.24 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 110.00 | 0.60 | 0.90 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.41 | 0.13 | 0.02 | -0.04 | 2/12/2026 | 2/18/2026 4:00:10 PM EST |
| 115.00 | 0.25 | 0.65 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 1 | 51 | 0.43 | 0.07 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.03 | 0.01 | -0.01 | 2/6/2026 | 2/18/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 2/18/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.62 | 0.01 | 0.00 | 0.00 | 6/17/2025 | 2/18/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/18/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/18/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/18/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/18/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 2/18/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 2/18/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 408 | 1.38 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/18/2026 4:00:10 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.84 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 2/18/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.77 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/18/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.75 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/18/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.67 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/18/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,688 | 0.72 | -0.02 | 0.00 | -0.02 | 2/3/2026 | 2/18/2026 4:00:10 PM EST |
| 77.50 | 0.05 | 0.65 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.47 | -0.05 | 0.01 | -0.03 | 2/6/2026 | 2/18/2026 4:00:10 PM EST |
| 80.00 | 0.30 | 0.80 | 0.55 | 0.51 | -0.29 | -36.25% | 0.01 | 1 | 1,739 | 0.49 | -0.07 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.80 | 0.40 | 0.60 | -0.32 | -34.79% | 0.00 | 420 | 232 | 0.48 | -0.10 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 85.00 | 0.70 | 1.00 | 0.85 | 0.98 | -0.29 | -22.84% | 0.01 | 31 | 332 | 0.42 | -0.14 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 87.50 | 0.95 | 1.80 | 1.38 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.42 | -0.19 | 0.02 | -0.06 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 90.00 | 1.50 | 2.25 | 1.88 | 1.80 | -0.45 | -20.00% | 0.02 | 121 | 138 | 0.40 | -0.26 | 0.03 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 92.50 | 2.40 | 2.80 | 2.60 | 2.57 | -0.63 | -19.69% | 0.03 | 2 | 90 | 0.39 | -0.34 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 95.00 | 3.30 | 4.00 | 3.65 | 3.60 | -0.70 | -16.28% | 0.04 | 12 | 97 | 0.39 | -0.43 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 97.50 | 4.60 | 5.30 | 4.95 | 4.90 | -1.30 | -20.97% | 0.05 | 5 | 45 | 0.39 | -0.53 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 100.00 | 6.10 | 7.00 | 6.55 | 6.50 | -3.50 | -35.00% | 0.07 | 3 | 15 | 0.39 | -0.62 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 105.00 | 9.40 | 12.00 | 10.70 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -0.76 | 0.03 | -0.06 | 6/27/2025 | 2/18/2026 4:00:10 PM EST |
| 110.00 | 13.70 | 15.90 | 14.80 | % | 0.13 | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.04 | 2/18/2026 4:00:10 PM EST | |||
| 115.00 | 17.80 | 20.80 | 19.30 | % | 0.17 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 2/18/2026 4:00:10 PM EST | |||
| 120.00 | 22.30 | 26.20 | 24.25 | % | 0.20 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 2/18/2026 4:00:10 PM EST | |||
| 125.00 | 27.20 | 31.10 | 29.15 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/18/2026 4:00:10 PM EST | |||
| 130.00 | 32.10 | 36.10 | 34.10 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 135.00 | 37.00 | 41.30 | 39.15 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 140.00 | 42.10 | 46.10 | 44.10 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 145.00 | 47.10 | 51.10 | 49.10 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 150.00 | 52.10 | 56.10 | 54.10 | 63.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/18/2026 4:00:10 PM EST |