Options Chain for CF INDS HLDGS INC COM (CF) - $80.60 as of 5/5/2025 2:44:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.50 | 31.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 25.50 | 26.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 21.50 | 22.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 20.50 | 21.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 19.60 | 20.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 18.60 | 19.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 17.60 | 18.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 16.60 | 17.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 15.60 | 16.40 | 11.32 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 14.60 | 15.50 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 67.00 | 13.70 | 14.50 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 12.70 | 13.60 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 11.70 | 12.60 | % | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 10.80 | 11.60 | % | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 71.00 | 9.90 | 10.70 | % | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 8.90 | 9.70 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.88 | 0.03 | -0.04 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 8.20 | 8.70 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.85 | 0.03 | -0.05 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 7.40 | 7.90 | 7.88 | +4.63 | +142.47% | 18 | 10 | 0.50 | 0.82 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 6.50 | 7.10 | 7.30 | +1.75 | +31.54% | 8 | 4 | 0.45 | 0.79 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 5.80 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.75 | 0.04 | -0.06 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 5.00 | 5.50 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.71 | 0.05 | -0.06 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 4.20 | 4.70 | 2.79 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.66 | 0.05 | -0.07 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 3.70 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.61 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 3.10 | 3.50 | 3.20 | -0.10 | -3.03% | 1 | 3 | 0.40 | 0.56 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 2.55 | 2.95 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.50 | 0.06 | -0.07 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 2.15 | 2.95 | 2.44 | +0.99 | +68.28% | 16 | 4 | 0.44 | 0.45 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 1.70 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.39 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 1.40 | 1.70 | 1.38 | 0.00 | 0.00% | 0 | 500 | 0.39 | 0.34 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.10 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.29 | 0.05 | -0.06 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 0.85 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.25 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 0.65 | 1.00 | % | 0 | 0 | 0.40 | 0.21 | 0.04 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 0.55 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 115 | 0.41 | 0.18 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 0.45 | 0.70 | % | 0 | 0 | 0.41 | 0.16 | 0.03 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.35 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 86 | 0.42 | 0.13 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 0.30 | 0.50 | % | 0 | 0 | 0.43 | 0.11 | 0.02 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 0.25 | 0.55 | % | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 1.55 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 2.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 2.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.05 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.05 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 69.00 | 0.20 | 0.50 | % | 0 | 0 | 0.52 | -0.07 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 245 | 0.51 | -0.08 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 71.00 | 0.35 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.10 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.50 | 0.75 | % | 0 | 0 | 0.49 | -0.12 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 0.60 | 0.85 | 1.99 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.15 | 0.03 | -0.05 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 0.45 | 1.00 | 1.69 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.18 | 0.03 | -0.05 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.90 | 1.15 | 1.04 | -1.49 | -58.90% | 70 | 8 | 0.45 | -0.21 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 1.10 | 1.40 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.25 | 0.04 | -0.06 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 1.35 | 1.70 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.29 | 0.05 | -0.06 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 1.50 | 2.00 | 7.18 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.34 | 0.05 | -0.07 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 1.45 | 2.35 | % | 0 | 0 | 0.37 | -0.39 | 0.05 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 2.45 | 2.75 | % | 0 | 0 | 0.41 | -0.44 | 0.06 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 81.00 | 1.95 | 3.30 | % | 0 | 0 | 0.42 | -0.50 | 0.06 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 2.90 | 3.80 | % | 0 | 0 | 0.37 | -0.55 | 0.06 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 3.80 | 4.50 | % | 0 | 0 | 0.39 | -0.61 | 0.05 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 4.70 | 5.20 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.66 | 0.05 | -0.07 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 3.80 | 5.90 | % | 0 | 0 | 0.28 | -0.71 | 0.05 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 86.00 | 6.20 | 6.70 | % | 0 | 0 | 0.42 | -0.75 | 0.04 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 6.80 | 7.60 | % | 0 | 0 | 0.41 | -0.79 | 0.04 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 7.70 | 8.60 | % | 0 | 0 | 0.44 | -0.82 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 8.60 | 9.50 | % | 0 | 0 | 0.45 | -0.84 | 0.03 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 9.50 | 10.40 | % | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 91.00 | 10.40 | 11.40 | % | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 92.00 | 11.40 | 12.30 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 14.40 | 15.20 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 19.30 | 20.10 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 24.20 | 25.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 28.90 | 30.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 33.90 | 35.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |