Options Chain for CF INDUSTRIES HOLD COM (CF) - $132.56 as of 3/27/2026 3:33:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.80 | 68.60 | 66.70 | % | 0.95 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 75.00 | 59.70 | 63.80 | 61.75 | % | 0.82 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 80.00 | 54.80 | 58.70 | 56.75 | % | 0.71 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 85.00 | 49.90 | 54.00 | 51.95 | % | 0.61 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:09 PM EST | |||
| 90.00 | 45.10 | 48.30 | 46.70 | % | 0.52 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 3/27/2026 4:00:09 PM EST | |||
| 95.00 | 40.30 | 43.50 | 41.90 | % | 0.44 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.02 | 3/27/2026 4:00:09 PM EST | |||
| 100.00 | 35.70 | 38.80 | 37.25 | % | 0.37 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.03 | 3/27/2026 4:00:09 PM EST | |||
| 105.00 | 31.20 | 34.20 | 32.70 | % | 0.31 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.05 | 3/27/2026 4:00:09 PM EST | |||
| 110.00 | 26.90 | 29.90 | 28.40 | % | 0.26 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.06 | 3/27/2026 4:00:09 PM EST | |||
| 115.00 | 22.90 | 25.80 | 24.35 | % | 0.21 | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.08 | 3/27/2026 4:00:09 PM EST | |||
| 116.00 | 22.10 | 25.00 | 23.55 | % | 0.20 | 0 | 0 | 0.64 | 0.80 | 0.01 | -0.08 | 3/27/2026 4:00:09 PM EST | |||
| 117.00 | 21.40 | 24.30 | 22.85 | % | 0.20 | 0 | 0 | 0.64 | 0.79 | 0.01 | -0.09 | 3/27/2026 4:00:09 PM EST | |||
| 118.00 | 20.60 | 23.50 | 22.05 | % | 0.19 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.09 | 3/27/2026 4:00:09 PM EST | |||
| 119.00 | 19.90 | 23.40 | 21.65 | % | 0.18 | 0 | 0 | 0.66 | 0.77 | 0.01 | -0.09 | 3/27/2026 4:00:09 PM EST | |||
| 120.00 | 19.30 | 22.10 | 20.70 | 18.81 | % | 0.17 | 2 | 0 | 0.64 | 0.75 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 121.00 | 18.50 | 22.00 | 20.25 | 18.05 | % | 0.17 | 2 | 0 | 0.66 | 0.74 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 122.00 | 17.80 | 21.00 | 19.40 | 17.37 | % | 0.16 | 2 | 0 | 0.64 | 0.73 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 123.00 | 17.10 | 20.60 | 18.85 | 17.04 | % | 0.15 | 1 | 0 | 0.65 | 0.72 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 124.00 | 16.50 | 19.60 | 18.05 | 16.45 | % | 0.15 | 1 | 0 | 0.64 | 0.70 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 125.00 | 15.70 | 19.10 | 17.40 | 15.74 | % | 0.14 | 1 | 0 | 0.64 | 0.69 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 126.00 | 15.20 | 18.10 | 16.65 | % | 0.13 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.11 | 3/27/2026 4:00:09 PM EST | |||
| 127.00 | 14.60 | 18.70 | 16.65 | % | 0.13 | 0 | 0 | 0.66 | 0.66 | 0.01 | -0.11 | 3/27/2026 4:00:09 PM EST | |||
| 128.00 | 13.80 | 17.40 | 15.60 | % | 0.12 | 0 | 0 | 0.64 | 0.65 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 129.00 | 13.20 | 17.40 | 15.30 | % | 0.12 | 0 | 0 | 0.65 | 0.63 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 130.00 | 12.70 | 15.60 | 14.15 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | 0.62 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 131.00 | 12.60 | 15.10 | 13.85 | % | 0.11 | 0 | 0 | 0.63 | 0.61 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 132.00 | 12.00 | 14.60 | 13.30 | 11.89 | +1.49 | +14.33% | 0.10 | 2 | 30 | 0.63 | 0.59 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 133.00 | 11.20 | 14.10 | 12.65 | 11.20 | +1.05 | +10.35% | 0.10 | 11 | 30 | 0.61 | 0.58 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 134.00 | 11.30 | 13.90 | 12.60 | 10.64 | % | 0.09 | 4 | 0 | 0.64 | 0.57 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 135.00 | 11.00 | 12.90 | 11.95 | 11.90 | +2.50 | +26.60% | 0.09 | 9 | 1 | 0.63 | 0.55 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 136.00 | 10.30 | 12.80 | 11.55 | 10.00 | +1.25 | +14.29% | 0.08 | 2 | 2 | 0.64 | 0.54 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
| 137.00 | 9.30 | 12.00 | 10.65 | 9.65 | % | 0.08 | 1 | 0 | 0.61 | 0.52 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 138.00 | 9.10 | 11.90 | 10.50 | % | 0.08 | 0 | 0 | 0.63 | 0.51 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 139.00 | 8.60 | 11.40 | 10.00 | 8.92 | % | 0.07 | 1 | 0 | 0.62 | 0.50 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 140.00 | 8.80 | 10.70 | 9.75 | 9.00 | % | 0.07 | 3 | 0 | 0.63 | 0.48 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 141.00 | 7.60 | 10.70 | 9.15 | % | 0.06 | 0 | 0 | 0.62 | 0.47 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 142.00 | 7.20 | 10.50 | 8.85 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | 0.46 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 4:00:09 PM EST |
| 145.00 | 6.10 | 9.00 | 7.55 | % | 0.05 | 0 | 0 | 0.61 | 0.42 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 150.00 | 5.00 | 7.40 | 6.20 | 5.36 | % | 0.04 | 10 | 0 | 0.62 | 0.36 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 155.00 | 3.80 | 6.20 | 5.00 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 160.00 | 2.75 | 5.40 | 4.08 | % | 0.03 | 0 | 0 | 0.63 | 0.26 | 0.01 | -0.11 | 3/27/2026 4:00:09 PM EST | |||
| 165.00 | 2.15 | 4.90 | 3.53 | % | 0.02 | 0 | 0 | 0.65 | 0.22 | 0.01 | -0.10 | 3/27/2026 4:00:09 PM EST | |||
| 170.00 | 1.60 | 4.40 | 3.00 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.01 | -0.09 | 3/27/2026 4:00:09 PM EST | |||
| 175.00 | 1.15 | 3.80 | 2.48 | % | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.01 | -0.08 | 3/27/2026 4:00:09 PM EST | |||
| 180.00 | 0.85 | 2.95 | 1.90 | % | 0.01 | 0 | 0 | 0.66 | 0.13 | 0.01 | -0.07 | 3/27/2026 4:00:09 PM EST | |||
| 185.00 | 0.60 | 2.80 | 1.70 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.07 | 3/27/2026 4:00:09 PM EST | |||
| 190.00 | 0.35 | 2.35 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.06 | 3/27/2026 4:00:09 PM EST | |||
| 195.00 | 0.50 | 2.40 | 1.45 | 0.50 | % | 0.01 | 30 | 0 | 0.73 | 0.07 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 3/27/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 3/27/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.03 | 3/27/2026 4:00:09 PM EST | |||
| 95.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.02 | 3/27/2026 4:00:09 PM EST | |||
| 100.00 | 0.55 | 1.90 | 1.23 | 1.17 | % | 0.01 | 778 | 0 | 0.68 | -0.06 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 105.00 | 0.95 | 2.40 | 1.68 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.01 | -0.05 | 3/27/2026 4:00:09 PM EST | |||
| 110.00 | 1.50 | 3.20 | 2.35 | % | 0.02 | 0 | 0 | 0.64 | -0.14 | 0.01 | -0.06 | 3/27/2026 4:00:09 PM EST | |||
| 115.00 | 2.35 | 4.00 | 3.18 | 3.65 | % | 0.03 | 10 | 0 | 0.61 | -0.19 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 116.00 | 2.70 | 4.50 | 3.60 | 3.92 | % | 0.03 | 2 | 0 | 0.63 | -0.20 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 117.00 | 2.80 | 4.70 | 3.75 | 4.04 | % | 0.03 | 3 | 0 | 0.62 | -0.21 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 118.00 | 2.95 | 5.50 | 4.23 | 4.22 | % | 0.04 | 2 | 0 | 0.63 | -0.22 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 119.00 | 3.30 | 5.70 | 4.50 | 4.44 | % | 0.04 | 1 | 0 | 0.63 | -0.23 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 120.00 | 3.60 | 6.00 | 4.80 | % | 0.04 | 0 | 0 | 0.63 | -0.25 | 0.01 | -0.10 | 3/27/2026 4:00:09 PM EST | |||
| 121.00 | 3.90 | 6.40 | 5.15 | 4.89 | % | 0.04 | 2 | 0 | 0.63 | -0.26 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 122.00 | 4.40 | 6.70 | 5.55 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.10 | 3/27/2026 4:00:09 PM EST | |||
| 123.00 | 4.50 | 7.00 | 5.75 | % | 0.05 | 0 | 0 | 0.63 | -0.28 | 0.01 | -0.10 | 3/27/2026 4:00:09 PM EST | |||
| 124.00 | 4.90 | 7.50 | 6.20 | 5.50 | % | 0.05 | 4 | 0 | 0.63 | -0.30 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 125.00 | 4.90 | 7.70 | 6.30 | % | 0.05 | 0 | 0 | 0.61 | -0.31 | 0.01 | -0.11 | 3/27/2026 4:00:09 PM EST | |||
| 126.00 | 5.70 | 8.30 | 7.00 | % | 0.06 | 0 | 0 | 0.63 | -0.32 | 0.01 | -0.11 | 3/27/2026 4:00:09 PM EST | |||
| 127.00 | 6.10 | 8.50 | 7.30 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.01 | -0.11 | 3/27/2026 4:00:09 PM EST | |||
| 128.00 | 6.20 | 8.90 | 7.55 | % | 0.06 | 0 | 0 | 0.62 | -0.35 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 129.00 | 6.60 | 9.40 | 8.00 | % | 0.06 | 0 | 0 | 0.62 | -0.37 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 130.00 | 7.10 | 9.90 | 8.50 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 131.00 | 7.80 | 10.30 | 9.05 | % | 0.07 | 0 | 0 | 0.63 | -0.39 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 132.00 | 8.00 | 10.70 | 9.35 | % | 0.07 | 0 | 0 | 0.62 | -0.41 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 133.00 | 8.50 | 11.20 | 9.85 | 10.20 | % | 0.07 | 10 | 0 | 0.62 | -0.42 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 134.00 | 9.00 | 11.80 | 10.40 | % | 0.08 | 0 | 0 | 0.62 | -0.43 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 135.00 | 9.50 | 12.30 | 10.90 | 11.20 | % | 0.08 | 2 | 0 | 0.62 | -0.45 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 136.00 | 10.10 | 12.80 | 11.45 | 11.83 | % | 0.08 | 2 | 0 | 0.62 | -0.46 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 4:00:09 PM EST | |
| 137.00 | 10.50 | 13.50 | 12.00 | % | 0.09 | 0 | 0 | 0.62 | -0.48 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 138.00 | 11.00 | 14.00 | 12.50 | % | 0.09 | 0 | 0 | 0.62 | -0.49 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 139.00 | 11.40 | 14.50 | 12.95 | % | 0.09 | 0 | 0 | 0.61 | -0.50 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 140.00 | 12.40 | 15.20 | 13.80 | % | 0.10 | 0 | 0 | 0.62 | -0.52 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 141.00 | 12.70 | 15.80 | 14.25 | % | 0.10 | 0 | 0 | 0.62 | -0.53 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 142.00 | 12.60 | 16.40 | 14.50 | % | 0.10 | 0 | 0 | 0.60 | -0.54 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 145.00 | 15.20 | 18.20 | 16.70 | % | 0.12 | 0 | 0 | 0.61 | -0.58 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 150.00 | 18.30 | 21.60 | 19.95 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.01 | -0.13 | 3/27/2026 4:00:09 PM EST | |||
| 155.00 | 22.00 | 25.40 | 23.70 | % | 0.15 | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.12 | 3/27/2026 4:00:09 PM EST | |||
| 160.00 | 26.00 | 29.40 | 27.70 | % | 0.17 | 0 | 0 | 0.60 | -0.74 | 0.01 | -0.11 | 3/27/2026 4:00:09 PM EST | |||
| 165.00 | 30.60 | 33.50 | 32.05 | % | 0.19 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.10 | 3/27/2026 4:00:09 PM EST | |||
| 170.00 | 34.90 | 37.80 | 36.35 | % | 0.21 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.09 | 3/27/2026 4:00:09 PM EST | |||
| 175.00 | 39.50 | 42.40 | 40.95 | % | 0.23 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.08 | 3/27/2026 4:00:09 PM EST | |||
| 180.00 | 44.10 | 46.90 | 45.50 | % | 0.25 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.07 | 3/27/2026 4:00:09 PM EST | |||
| 185.00 | 48.80 | 51.60 | 50.20 | % | 0.27 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.07 | 3/27/2026 4:00:09 PM EST | |||
| 190.00 | 53.50 | 56.40 | 54.95 | % | 0.29 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.06 | 3/27/2026 4:00:09 PM EST | |||
| 195.00 | 58.30 | 61.20 | 59.75 | % | 0.31 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.05 | 3/27/2026 4:00:09 PM EST |