Options Chain for CF INDS HLDGS INC COM (CF) - $77.98 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.80 | 27.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 55.00 | 21.90 | 22.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 60.00 | 16.80 | 17.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 64.00 | 12.90 | 14.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 12.00 | 13.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 66.00 | 10.90 | 12.10 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 67.00 | 10.10 | 11.10 | % | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 68.00 | 9.00 | 10.10 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 69.00 | 8.00 | 9.00 | % | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 7.20 | 8.20 | % | 0 | 0 | 0.36 | 0.91 | 0.03 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 71.00 | 6.20 | 7.10 | % | 0 | 0 | 0.31 | 0.89 | 0.03 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 72.00 | 5.70 | 7.50 | 6.02 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.86 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 73.00 | 4.90 | 5.20 | % | 0 | 0 | 0.35 | 0.82 | 0.05 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 74.00 | 4.10 | 5.20 | % | 0 | 0 | 0.44 | 0.78 | 0.06 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 3.40 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.71 | 0.07 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 76.00 | 2.70 | 4.70 | % | 0 | 0 | 0.33 | 0.64 | 0.08 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 77.00 | 2.10 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.55 | 0.08 | -0.07 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 78.00 | 1.65 | 1.85 | 1.73 | -0.17 | -8.95% | 10 | 8 | 0.33 | 0.47 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 79.00 | 1.20 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.39 | 0.08 | -0.07 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.85 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.31 | 0.08 | -0.06 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 81.00 | 0.60 | 0.80 | 0.65 | -0.09 | -12.17% | 30 | 56 | 0.32 | 0.24 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 82.00 | 0.40 | 0.60 | 0.50 | -0.15 | -23.08% | 21 | 9 | 0.32 | 0.19 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 83.00 | 0.30 | 0.45 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.15 | 0.05 | -0.04 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 84.00 | 0.10 | 0.35 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.12 | 0.04 | -0.04 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.05 | 0.30 | % | 0 | 0 | 0.32 | 0.09 | 0.03 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 86.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 146 | 0.33 | 0.07 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.05 | 0.02 | -0.02 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 88.00 | 0.00 | 1.55 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 91.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 77 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 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 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 66.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 67.00 | 0.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.01 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 68.00 | 0.05 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.04 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 69.00 | 0.05 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.06 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.15 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.09 | 0.03 | -0.05 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 71.00 | 0.25 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.11 | 0.03 | -0.05 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 72.00 | 0.35 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.14 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 73.00 | 0.50 | 0.70 | 1.19 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.18 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 74.00 | 0.65 | 0.90 | 0.80 | -0.90 | -52.95% | 1 | 6 | 0.35 | -0.22 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.95 | 1.15 | 1.94 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.29 | 0.07 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 76.00 | 1.30 | 1.45 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.36 | 0.08 | -0.07 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 77.00 | 1.70 | 1.85 | 1.75 | -1.55 | -46.97% | 2 | 5 | 0.33 | -0.45 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 78.00 | 2.15 | 2.35 | 2.25 | -1.18 | -34.41% | 2 | 2 | 0.33 | -0.53 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 79.00 | 2.75 | 2.95 | 2.85 | -0.94 | -24.81% | 3 | 9 | 0.33 | -0.61 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 2.50 | 3.60 | % | 0 | 0 | 0.24 | -0.69 | 0.08 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 81.00 | 4.10 | 4.40 | % | 0 | 0 | 0.32 | -0.76 | 0.07 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 82.00 | 4.90 | 5.20 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.81 | 0.06 | -0.05 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 83.00 | 5.80 | 7.40 | % | 0 | 0 | 0.53 | -0.85 | 0.05 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 84.00 | 6.70 | 7.50 | % | 0 | 0 | 0.46 | -0.88 | 0.04 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 7.50 | 8.10 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 86.00 | 8.30 | 9.40 | % | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 87.00 | 9.40 | 10.40 | % | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 88.00 | 10.20 | 11.30 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 89.00 | 11.20 | 12.30 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | 12.30 | 13.20 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 91.00 | 13.10 | 14.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 95.00 | 17.30 | 18.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 22.30 | 23.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 105.00 | 27.10 | 28.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 110.00 | 32.00 | 33.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 115.00 | 36.90 | 38.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |