Options Chain for CF INDS HLDGS INC COM (CF) - $77.39 as of 3/31/2025 3:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.70 | 29.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 55.00 | 22.90 | 23.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 60.00 | 17.90 | 18.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 65.00 | 12.90 | 13.80 | 10.72 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.98 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 66.00 | 11.90 | 13.00 | 9.71 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.98 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 67.00 | 11.00 | 11.80 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 67.50 | 10.50 | 11.40 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 68.00 | 10.00 | 10.80 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 69.00 | 9.20 | 9.90 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.93 | 0.02 | -0.04 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 70.00 | 8.10 | 9.10 | 7.73 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.91 | 0.02 | -0.04 | 3/20/2025 | 3/31/2025 4:00:06 PM EST |
| 71.00 | 7.40 | 7.80 | % | 0 | 0 | 0.33 | 0.88 | 0.03 | -0.05 | 3/31/2025 4:00:06 PM EST | |||
| 72.00 | 6.30 | 7.20 | % | 0 | 0 | 0.32 | 0.86 | 0.03 | -0.05 | 3/31/2025 4:00:06 PM EST | |||
| 72.50 | 5.90 | 6.80 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.84 | 0.04 | -0.05 | 3/14/2025 | 3/31/2025 4:00:06 PM EST |
| 73.00 | 5.80 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.82 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 74.00 | 5.00 | 5.30 | % | 0 | 0 | 0.35 | 0.78 | 0.05 | -0.06 | 3/31/2025 4:00:06 PM EST | |||
| 75.00 | 4.30 | 4.50 | 4.20 | +0.50 | +13.52% | 1 | 3 | 0.35 | 0.73 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 76.00 | 3.60 | 3.80 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.68 | 0.06 | -0.07 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 77.00 | 2.95 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.61 | 0.06 | -0.07 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 77.50 | 2.65 | 2.85 | 2.70 | +0.81 | +42.86% | 4 | 92 | 0.34 | 0.58 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 78.00 | 2.40 | 2.60 | 2.34 | +0.34 | +17.00% | 2 | 2 | 0.34 | 0.54 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 79.00 | 1.90 | 2.05 | 1.96 | +0.71 | +56.80% | 22 | 4 | 0.33 | 0.47 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 80.00 | 1.45 | 2.00 | 1.60 | +0.35 | +28.00% | 6 | 130 | 0.36 | 0.40 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 81.00 | 1.10 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.34 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 82.00 | 0.85 | 1.00 | 1.00 | +0.15 | +17.65% | 2 | 8 | 0.33 | 0.28 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 82.50 | 0.75 | 0.90 | 0.70 | -0.10 | -12.50% | 2 | 1,679 | 0.33 | 0.25 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 83.00 | 0.65 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.22 | 0.06 | -0.06 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 84.00 | 0.50 | 0.60 | % | 0 | 0 | 0.34 | 0.18 | 0.05 | -0.05 | 3/31/2025 4:00:06 PM EST | |||
| 85.00 | 0.35 | 0.50 | 0.55 | +0.20 | +57.15% | 4 | 603 | 0.34 | 0.15 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 86.00 | 0.25 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.12 | 0.04 | -0.04 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 87.00 | 0.20 | 0.35 | % | 0 | 0 | 0.36 | 0.09 | 0.03 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 87.50 | 0.15 | 0.35 | 0.25 | +0.05 | +25.00% | 1 | 513 | 0.37 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 88.00 | 0.15 | 0.30 | % | 0 | 0 | 0.37 | 0.08 | 0.03 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 89.00 | 0.10 | 0.25 | % | 0 | 0 | 0.38 | 0.06 | 0.02 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.17 | -0.13 | -43.34% | 7 | 22 | 0.37 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 92.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 3/31/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 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 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.02 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 66.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.02 | 3/31/2025 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.04 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 67.50 | 0.05 | 0.40 | 0.14 | -0.26 | -65.00% | 1 | 42 | 0.48 | -0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 68.00 | 0.10 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.06 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 69.00 | 0.20 | 0.30 | % | 0 | 0 | 0.42 | -0.07 | 0.02 | -0.04 | 3/31/2025 4:00:06 PM EST | |||
| 70.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 15 | 89 | 0.41 | -0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 71.00 | 0.35 | 0.45 | % | 0 | 0 | 0.40 | -0.12 | 0.03 | -0.05 | 3/31/2025 4:00:06 PM EST | |||
| 72.00 | 0.35 | 0.60 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.14 | 0.03 | -0.05 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 72.50 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 988 | 0.38 | -0.16 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 73.00 | 0.55 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.18 | 0.04 | -0.06 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 74.00 | 0.80 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.22 | 0.05 | -0.06 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 75.00 | 1.00 | 1.15 | 1.10 | -0.08 | -6.78% | 3 | 568 | 0.36 | -0.27 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 76.00 | 1.30 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.32 | 0.06 | -0.07 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 77.00 | 1.65 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.39 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 77.50 | 1.85 | 2.05 | 2.00 | -0.40 | -16.67% | 2 | 228 | 0.35 | -0.42 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 78.00 | 2.05 | 2.30 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.46 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 79.00 | 2.60 | 2.80 | % | 0 | 0 | 0.35 | -0.53 | 0.07 | -0.07 | 3/31/2025 4:00:06 PM EST | |||
| 80.00 | 3.10 | 3.40 | 3.76 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.60 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 81.00 | 3.80 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.66 | 0.07 | -0.07 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 82.00 | 4.50 | 4.80 | % | 0 | 0 | 0.35 | -0.72 | 0.06 | -0.06 | 3/31/2025 4:00:06 PM EST | |||
| 82.50 | 4.50 | 5.30 | 6.20 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.75 | 0.06 | -0.06 | 3/18/2025 | 3/31/2025 4:00:06 PM EST |
| 83.00 | 5.30 | 5.70 | % | 0 | 0 | 0.37 | -0.78 | 0.06 | -0.06 | 3/31/2025 4:00:06 PM EST | |||
| 84.00 | 6.10 | 6.70 | % | 0 | 0 | 0.39 | -0.82 | 0.05 | -0.05 | 3/31/2025 4:00:06 PM EST | |||
| 85.00 | 7.00 | 7.40 | 7.35 | -1.15 | -13.53% | 2 | 12 | 0.38 | -0.85 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 86.00 | 7.90 | 8.30 | % | 0 | 0 | 0.38 | -0.88 | 0.04 | -0.04 | 3/31/2025 4:00:06 PM EST | |||
| 87.00 | 8.60 | 9.50 | % | 0 | 0 | 0.48 | -0.91 | 0.03 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 87.50 | 9.30 | 9.70 | 10.19 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.91 | 0.03 | -0.03 | 3/11/2025 | 3/31/2025 4:00:06 PM EST |
| 88.00 | 9.50 | 10.40 | % | 0 | 0 | 0.49 | -0.92 | 0.03 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 89.00 | 10.60 | 11.50 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 90.00 | 11.50 | 12.40 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.02 | 3/20/2025 | 3/31/2025 4:00:06 PM EST |
| 92.50 | 14.00 | 14.80 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/31/2025 4:00:06 PM EST |
| 95.00 | 16.20 | 18.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 100.00 | 21.50 | 22.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 105.00 | 26.30 | 27.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 110.00 | 31.30 | 32.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 115.00 | 36.30 | 39.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 120.00 | 41.20 | 42.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 125.00 | 46.30 | 47.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST |