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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 34.30 | 35.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 31.90 | 33.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 47.50 | 29.40 | 30.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 27.00 | 28.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 55.00 | 22.10 | 23.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 60.00 | 17.30 | 18.40 | 22.50 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.95 | 0.01 | -0.02 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 12.60 | 13.70 | 11.39 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.89 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | 10.70 | 11.20 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.85 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 8.70 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.79 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 72.50 | 6.90 | 9.10 | 7.70 | 0.00 | 0.00% | 0 | 44 | 0.36 | 0.71 | 0.03 | -0.04 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 5.30 | 5.50 | 5.50 | -0.20 | -3.51% | 9 | 43 | 0.36 | 0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 77.50 | 3.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 169 | 0.34 | 0.52 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 2.70 | 2.85 | 2.60 | -0.25 | -8.78% | 13 | 192 | 0.34 | 0.42 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 82.50 | 1.80 | 2.00 | 1.80 | -0.24 | -11.77% | 102 | 172 | 0.34 | 0.33 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 1.20 | 1.40 | 1.25 | -0.05 | -3.85% | 34 | 266 | 0.34 | 0.25 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 87.50 | 0.80 | 1.00 | 0.81 | -0.09 | -10.00% | 1 | 366 | 0.34 | 0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.55 | 0.70 | 0.60 | +0.03 | +5.27% | 2 | 979 | 0.35 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 92.50 | 0.35 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 118 | 0.36 | 0.10 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.25 | 0.45 | 0.32 | +0.07 | +28.00% | 21 | 609 | 0.38 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.50 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 863 | 0.38 | 0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 0.20 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 846 | 0.43 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.05 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 239 | 0.57 | 0.02 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 344 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 50 | 0.85 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 175 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.05 | 0.01 | -0.02 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 294 | 0.40 | -0.11 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | 0.80 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 267 | 0.39 | -0.15 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 1.25 | 1.40 | 1.32 | +0.07 | +5.60% | 1 | 804 | 0.38 | -0.21 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 72.50 | 1.90 | 2.05 | 1.95 | +0.10 | +5.41% | 1 | 114 | 0.37 | -0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 2.75 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 462 | 0.36 | -0.38 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 77.50 | 3.80 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 222 | 0.35 | -0.48 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 5.20 | 5.40 | 5.21 | -0.37 | -6.64% | 1 | 225 | 0.34 | -0.58 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 82.50 | 6.80 | 7.10 | 8.90 | 0.00 | 0.00% | 0 | 273 | 0.34 | -0.67 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 8.70 | 9.00 | 8.46 | 0.00 | 0.00% | 0 | 119 | 0.33 | -0.75 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 87.50 | 10.70 | 11.30 | 11.50 | 0.00 | 0.00% | 0 | 165 | 0.34 | -0.82 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 12.70 | 13.40 | 14.05 | 0.00 | 0.00% | 0 | 165 | 0.32 | -0.87 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 92.50 | 15.10 | 16.20 | 16.30 | 0.00 | 0.00% | 0 | 44 | 0.36 | -0.90 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 17.40 | 18.20 | 18.63 | 0.00 | 0.00% | 0 | 44 | 0.46 | -0.93 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 97.50 | 19.90 | 20.90 | 17.50 | 0.00 | 0.00% | 0 | 113 | 0.48 | -0.95 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 22.40 | 23.40 | 10.83 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 1/30/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 27.30 | 28.40 | 16.04 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.98 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 32.30 | 33.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 115.00 | 37.30 | 38.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 120.00 | 42.20 | 43.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 125.00 | 47.20 | 48.20 | 35.60 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 52.10 | 53.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 135.00 | 57.20 | 58.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 62.20 | 63.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |