Options Chain for CF INDS HLDGS INC COM (CF) - $76.82 as of 3/13/2025 9:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.80 | 27.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 55.00 | 21.20 | 22.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 60.00 | 16.40 | 17.70 | 19.07 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/13/2025 3:59:52 PM EST |
| 64.00 | 12.30 | 13.70 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 65.00 | 11.40 | 12.60 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.02 | 3/13/2025 3:59:52 PM EST | |||
| 66.00 | 10.40 | 11.70 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 3/13/2025 3:59:52 PM EST | |||
| 67.00 | 9.50 | 10.80 | % | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.03 | 3/13/2025 3:59:52 PM EST | |||
| 68.00 | 8.50 | 9.80 | % | 0 | 0 | 0.55 | 0.93 | 0.02 | -0.04 | 3/13/2025 3:59:52 PM EST | |||
| 69.00 | 7.60 | 8.90 | % | 0 | 0 | 0.53 | 0.90 | 0.03 | -0.04 | 3/13/2025 3:59:52 PM EST | |||
| 70.00 | 6.80 | 8.00 | % | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.05 | 3/13/2025 3:59:52 PM EST | |||
| 71.00 | 6.20 | 7.00 | % | 0 | 0 | 0.44 | 0.84 | 0.04 | -0.06 | 3/13/2025 3:59:52 PM EST | |||
| 72.00 | 5.10 | 6.30 | % | 0 | 0 | 0.42 | 0.80 | 0.05 | -0.06 | 3/13/2025 3:59:52 PM EST | |||
| 73.00 | 3.30 | 6.20 | % | 0 | 0 | 0.41 | 0.75 | 0.05 | -0.07 | 3/13/2025 3:59:52 PM EST | |||
| 74.00 | 3.50 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.70 | 0.06 | -0.08 | 3/11/2025 | 3/13/2025 3:59:52 PM EST |
| 75.00 | 2.25 | 3.80 | 2.90 | % | 35 | 0 | 0.34 | 0.64 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 3:59:52 PM EST | |
| 76.00 | 2.50 | 3.30 | 2.35 | % | 16 | 0 | 0.44 | 0.57 | 0.07 | -0.08 | 3/13/2025 | 3/13/2025 3:59:52 PM EST | |
| 77.00 | 2.00 | 2.45 | 1.73 | % | 2 | 0 | 0.38 | 0.50 | 0.07 | -0.08 | 3/13/2025 | 3/13/2025 3:59:52 PM EST | |
| 78.00 | 1.50 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.43 | 0.07 | -0.07 | 3/12/2025 | 3/13/2025 3:59:52 PM EST |
| 79.00 | 1.15 | 2.35 | 1.75 | 0.00 | 0.00% | 0 | 41 | 0.36 | 0.36 | 0.07 | -0.07 | 3/10/2025 | 3/13/2025 3:59:52 PM EST |
| 80.00 | 0.95 | 1.55 | 1.07 | -0.38 | -26.21% | 10 | 49 | 0.41 | 0.30 | 0.06 | -0.07 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 81.00 | 0.65 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.25 | 0.05 | -0.06 | 3/7/2025 | 3/13/2025 3:59:52 PM EST |
| 82.00 | 0.45 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 39 | 0.37 | 0.21 | 0.05 | -0.06 | 3/12/2025 | 3/13/2025 3:59:52 PM EST |
| 83.00 | 0.30 | 0.70 | 0.49 | -0.36 | -42.36% | 2 | 77 | 0.37 | 0.18 | 0.04 | -0.05 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 0.55 | 0.34 | -0.71 | -67.62% | 2 | 47 | 0.42 | 0.14 | 0.04 | -0.04 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.45 | 0.88 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.11 | 0.03 | -0.04 | 3/3/2025 | 3/13/2025 3:59:52 PM EST |
| 86.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.09 | 0.02 | -0.03 | 3/4/2025 | 3/13/2025 3:59:52 PM EST |
| 87.00 | 0.00 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.07 | 0.02 | -0.03 | 2/28/2025 | 3/13/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.06 | 0.02 | -0.03 | 2/27/2025 | 3/13/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 0.30 | 2.10 | 0.00 | 0.00% | 0 | 286 | 0.47 | 0.05 | 0.02 | -0.02 | 2/14/2025 | 3/13/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.03 | 0.01 | -0.02 | 3/3/2025 | 3/13/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 92.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 93.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 94.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 87 | 0.82 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 3/13/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 3/13/2025 3:59:52 PM EST |
| 96.00 | 0.00 | 2.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 97.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 98.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 99.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 101.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 102.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 103.00 | 0.00 | 0.85 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 104.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 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 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.02 | 3/13/2025 3:59:52 PM EST | |||
| 66.00 | 0.00 | 2.00 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.02 | 3/13/2025 3:59:52 PM EST | |||
| 67.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.05 | 0.02 | -0.03 | 3/10/2025 | 3/13/2025 3:59:52 PM EST |
| 68.00 | 0.10 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 1,775 | 0.64 | -0.07 | 0.02 | -0.04 | 3/10/2025 | 3/13/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.10 | 0.03 | -0.04 | 2/21/2025 | 3/13/2025 3:59:52 PM EST |
| 70.00 | 0.25 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.13 | 0.03 | -0.05 | 3/11/2025 | 3/13/2025 3:59:52 PM EST |
| 71.00 | 0.35 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 53 | 0.50 | -0.16 | 0.04 | -0.06 | 3/10/2025 | 3/13/2025 3:59:52 PM EST |
| 72.00 | 0.50 | 0.85 | 0.99 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.20 | 0.05 | -0.06 | 2/25/2025 | 3/13/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.25 | 0.05 | -0.07 | 3/6/2025 | 3/13/2025 3:59:52 PM EST |
| 74.00 | 0.90 | 1.30 | 1.12 | -0.05 | -4.28% | 3 | 9 | 0.37 | -0.30 | 0.06 | -0.08 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 75.00 | 1.15 | 1.95 | 1.88 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.36 | 0.06 | -0.08 | 3/5/2025 | 3/13/2025 3:59:52 PM EST |
| 76.00 | 1.55 | 2.20 | 2.40 | +1.05 | +77.78% | 5 | 29 | 0.38 | -0.43 | 0.07 | -0.08 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 77.00 | 2.00 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.50 | 0.07 | -0.08 | 3/11/2025 | 3/13/2025 3:59:52 PM EST |
| 78.00 | 2.50 | 4.20 | 3.31 | -0.41 | -11.03% | 56 | 16 | 0.48 | -0.57 | 0.07 | -0.07 | 3/13/2025 | 3/13/2025 3:59:52 PM EST |
| 79.00 | 2.30 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 65 | 0.40 | -0.64 | 0.07 | -0.07 | 3/7/2025 | 3/13/2025 3:59:52 PM EST |
| 80.00 | 3.80 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 26 | 0.35 | -0.70 | 0.06 | -0.07 | 3/6/2025 | 3/13/2025 3:59:52 PM EST |
| 81.00 | 4.30 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 45 | 0.29 | -0.75 | 0.05 | -0.06 | 3/3/2025 | 3/13/2025 3:59:52 PM EST |
| 82.00 | 5.10 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.79 | 0.05 | -0.06 | 3/7/2025 | 3/13/2025 3:59:52 PM EST |
| 83.00 | 5.90 | 7.10 | 6.95 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.82 | 0.04 | -0.05 | 3/4/2025 | 3/13/2025 3:59:52 PM EST |
| 84.00 | 6.80 | 8.00 | % | 0 | 0 | 0.31 | -0.86 | 0.04 | -0.04 | 3/13/2025 3:59:52 PM EST | |||
| 85.00 | 7.80 | 8.80 | 4.57 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.89 | 0.03 | -0.04 | 2/18/2025 | 3/13/2025 3:59:52 PM EST |
| 86.00 | 8.70 | 10.00 | % | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.03 | 3/13/2025 3:59:52 PM EST | |||
| 87.00 | 9.70 | 11.00 | % | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.03 | 3/13/2025 3:59:52 PM EST | |||
| 88.00 | 10.70 | 11.90 | % | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.03 | 3/13/2025 3:59:52 PM EST | |||
| 89.00 | 11.70 | 12.80 | % | 0 | 0 | 0.69 | -0.95 | 0.02 | -0.02 | 3/13/2025 3:59:52 PM EST | |||
| 90.00 | 12.60 | 13.80 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.02 | 3/13/2025 3:59:52 PM EST | |||
| 91.00 | 13.60 | 14.90 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 92.00 | 14.50 | 15.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 93.00 | 15.50 | 16.80 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/13/2025 3:59:52 PM EST | |||
| 94.00 | 16.50 | 17.80 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 95.00 | 17.40 | 18.80 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 96.00 | 18.60 | 19.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 97.00 | 19.60 | 20.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 98.00 | 20.60 | 21.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 99.00 | 21.50 | 22.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 100.00 | 22.60 | 23.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 101.00 | 23.50 | 24.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 102.00 | 24.30 | 26.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 103.00 | 25.30 | 27.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 104.00 | 26.30 | 28.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 105.00 | 27.30 | 29.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 110.00 | 32.30 | 34.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 115.00 | 37.40 | 39.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 120.00 | 42.40 | 44.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 125.00 | 47.40 | 49.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST | |||
| 130.00 | 52.40 | 54.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:52 PM EST |