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 | 31.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 24.40 | 27.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 20.70 | 21.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 15.70 | 16.80 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 66.00 | 14.80 | 15.70 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 67.00 | 13.80 | 14.80 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 12.90 | 13.80 | % | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 12.00 | 12.90 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 11.10 | 12.10 | % | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 71.00 | 10.40 | 11.10 | % | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 9.40 | 10.20 | % | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 8.50 | 9.20 | % | 0 | 0 | 0.37 | 0.80 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 7.70 | 8.60 | % | 0 | 0 | 0.38 | 0.77 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 7.10 | 7.60 | % | 0 | 0 | 0.37 | 0.74 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 76.00 | 6.40 | 6.90 | % | 0 | 0 | 0.37 | 0.71 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 5.70 | 6.10 | % | 0 | 0 | 0.36 | 0.67 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 5.00 | 6.40 | % | 0 | 0 | 0.41 | 0.64 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 4.50 | 6.10 | % | 0 | 0 | 0.35 | 0.60 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 3.90 | 4.30 | 3.54 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.56 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 3.40 | 3.90 | % | 0 | 0 | 0.35 | 0.51 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 2.95 | 3.30 | % | 0 | 0 | 0.35 | 0.47 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 2.50 | 2.85 | % | 0 | 0 | 0.34 | 0.43 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 2.10 | 2.50 | % | 0 | 0 | 0.34 | 0.39 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 1.80 | 2.10 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.35 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 1.50 | 1.80 | 1.85 | % | 1 | 0 | 0.34 | 0.31 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 87.00 | 1.25 | 1.55 | % | 0 | 0 | 0.34 | 0.27 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 1.05 | 1.45 | % | 0 | 0 | 0.35 | 0.24 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 0.90 | 1.20 | % | 0 | 0 | 0.35 | 0.21 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.75 | 1.05 | % | 0 | 0 | 0.35 | 0.18 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.35 | 0.95 | % | 0 | 0 | 0.42 | 0.10 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.15 | 0.30 | 0.35 | % | 5 | 0 | 0.39 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | 0.01 | 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 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.20 | 0.55 | % | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 66.00 | 0.30 | 0.60 | % | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 67.00 | 0.35 | 0.65 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 68.00 | 0.40 | 0.70 | % | 0 | 0 | 0.43 | -0.10 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 69.00 | 0.50 | 0.80 | % | 0 | 0 | 0.42 | -0.11 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.65 | 0.90 | % | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 71.00 | 0.75 | 1.00 | % | 0 | 0 | 0.41 | -0.15 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 72.00 | 0.90 | 1.20 | % | 0 | 0 | 0.40 | -0.17 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 0.10 | 1.30 | % | 0 | 0 | 0.40 | -0.20 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 74.00 | 1.25 | 1.55 | % | 0 | 0 | 0.39 | -0.23 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 1.50 | 1.75 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.26 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 1.75 | 2.00 | % | 0 | 0 | 0.37 | -0.29 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 2.05 | 2.35 | % | 0 | 0 | 0.37 | -0.33 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 2.00 | 2.70 | % | 0 | 0 | 0.35 | -0.36 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 2.75 | 3.00 | % | 0 | 0 | 0.36 | -0.40 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 2.60 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.44 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 3.60 | 4.00 | % | 0 | 0 | 0.35 | -0.49 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 4.10 | 4.50 | % | 0 | 0 | 0.35 | -0.53 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 4.70 | 5.10 | % | 0 | 0 | 0.35 | -0.57 | 0.04 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 5.10 | 5.80 | % | 0 | 0 | 0.34 | -0.61 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 6.00 | 6.40 | % | 0 | 0 | 0.35 | -0.65 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 86.00 | 6.70 | 7.20 | % | 0 | 0 | 0.35 | -0.69 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 7.50 | 8.00 | % | 0 | 0 | 0.36 | -0.73 | 0.04 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 8.20 | 8.90 | % | 0 | 0 | 0.37 | -0.76 | 0.03 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 89.00 | 9.00 | 9.90 | % | 0 | 0 | 0.38 | -0.79 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 9.80 | 10.70 | % | 0 | 0 | 0.38 | -0.82 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 14.40 | 15.30 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 19.30 | 20.20 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 24.20 | 25.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |