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 | 42.30 | 46.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 38.60 | 39.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 60.00 | 33.70 | 34.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 65.00 | 28.70 | 29.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 70.00 | 23.80 | 24.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 75.00 | 19.10 | 19.80 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 80.00 | 14.10 | 15.00 | 15.00 | +2.50 | +20.00% | 1 | 1 | 0.34 | 0.92 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 82.50 | 12.00 | 12.70 | % | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 85.00 | 9.60 | 10.40 | 10.18 | +3.00 | +41.79% | 6 | 3 | 0.31 | 0.83 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 87.50 | 7.90 | 8.40 | 7.40 | +1.14 | +18.22% | 21 | 11 | 0.31 | 0.76 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 6.00 | 6.50 | 6.30 | +2.50 | +65.79% | 102 | 153 | 0.30 | 0.68 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 92.50 | 4.60 | 4.90 | 4.97 | +1.67 | +50.61% | 13 | 42 | 0.30 | 0.59 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 3.30 | 3.60 | 3.55 | +0.95 | +36.54% | 13 | 155 | 0.29 | 0.48 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 97.50 | 2.35 | 2.60 | 2.35 | +0.55 | +30.56% | 31 | 117 | 0.29 | 0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 1.55 | 1.80 | 1.78 | +0.60 | +50.85% | 39 | 1,514 | 0.29 | 0.29 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 0.60 | 0.85 | 0.73 | +0.23 | +46.00% | 5 | 113 | 0.29 | 0.16 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 110.00 | 0.25 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.07 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.03 | 0.01 | -0.01 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:38 PM EST |
| 140.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | 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 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.02 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | -0.20 | -30.77% | 103 | 48 | 0.35 | -0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 82.50 | 0.55 | 1.70 | 0.77 | -0.18 | -18.95% | 12 | 13 | 0.33 | -0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 0.90 | 1.15 | 1.05 | -0.35 | -25.00% | 30 | 241 | 0.33 | -0.17 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 87.50 | 1.30 | 1.65 | 1.42 | -0.58 | -29.00% | 7 | 59 | 0.31 | -0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 2.00 | 2.30 | 2.17 | -0.58 | -21.10% | 35 | 1,404 | 0.30 | -0.32 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 92.50 | 2.85 | 3.30 | 3.00 | -0.90 | -23.08% | 14 | 138 | 0.30 | -0.41 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 4.20 | 4.50 | 4.50 | -0.45 | -9.10% | 6 | 38 | 0.30 | -0.52 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 97.50 | 5.50 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 566 | 0.29 | -0.61 | 0.04 | -0.04 | 1/22/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 7.30 | 7.80 | 8.30 | -1.05 | -11.23% | 1 | 21 | 0.29 | -0.71 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 11.20 | 12.20 | % | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 16.10 | 16.90 | % | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 115.00 | 20.80 | 21.80 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 24.90 | 26.90 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 125.00 | 30.70 | 31.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 130.00 | 35.70 | 36.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 135.00 | 40.70 | 41.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 140.00 | 45.60 | 46.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |