Options Chain for CF INDS HLDGS INC COM (CF) - $78.47 as of 4/25/2025 8:21:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.80 | 44.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 37.50 | 40.50 | 41.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 40.00 | 37.70 | 39.40 | 35.73 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/14/2024 | 4/25/2025 3:59:53 PM EST |
| 42.50 | 35.30 | 36.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 45.00 | 32.70 | 34.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 47.50 | 30.30 | 31.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 50.00 | 27.80 | 30.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 55.00 | 23.30 | 24.40 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 60.00 | 18.40 | 19.40 | 18.00 | +1.62 | +9.89% | 1 | 8 | 0.36 | 0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 62.50 | 16.00 | 16.80 | 21.95 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.92 | 0.01 | -0.02 | 10/31/2024 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 13.70 | 14.50 | 8.48 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.89 | 0.01 | -0.02 | 4/11/2025 | 4/25/2025 3:59:53 PM EST |
| 67.50 | 11.80 | 12.10 | 8.88 | 0.00 | 0.00% | 0 | 117 | 0.38 | 0.85 | 0.02 | -0.03 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 9.70 | 10.40 | 7.30 | 0.00 | 0.00% | 0 | 136 | 0.39 | 0.80 | 0.02 | -0.03 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 72.50 | 6.60 | 9.10 | 4.50 | 0.00 | 0.00% | 0 | 352 | 0.35 | 0.73 | 0.03 | -0.03 | 4/11/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 6.00 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 370 | 0.35 | 0.65 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 77.50 | 4.50 | 5.50 | 4.45 | +0.61 | +15.89% | 7 | 578 | 0.37 | 0.56 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 3.30 | 4.00 | 3.40 | +0.60 | +21.43% | 3 | 469 | 0.36 | 0.47 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 82.50 | 2.35 | 2.75 | 2.00 | 0.00 | 0.00% | 11 | 969 | 0.33 | 0.37 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 1.60 | 2.40 | 1.60 | +0.25 | +18.52% | 277 | 875 | 0.36 | 0.29 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 87.50 | 1.10 | 1.50 | 1.05 | +0.05 | +5.00% | 2 | 215 | 0.34 | 0.21 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 0.75 | 1.25 | 0.80 | +0.15 | +23.08% | 4 | 475 | 0.33 | 0.16 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 92.50 | 0.50 | 1.65 | 0.42 | 0.00 | 0.00% | 0 | 2,065 | 0.34 | 0.11 | 0.02 | -0.02 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,680 | 0.34 | 0.09 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 97.50 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 3,060 | 0.34 | 0.06 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | +0.01 | +4.17% | 1 | 3,742 | 0.37 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 0.45 | 0.14 | -0.15 | -51.73% | 2 | 1,400 | 0.41 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,001 | 0.53 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 764 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.53 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 3:59:53 PM EST |
| 37.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.45 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 4/25/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 35 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 103 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 989 | 0.65 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 0.35 | 0.70 | 0.45 | -0.05 | -10.00% | 1 | 3,790 | 0.50 | -0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.55 | 2.12 | 0.00 | 0.00% | 0 | 138 | 0.41 | -0.08 | 0.01 | -0.02 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 0.55 | 0.70 | 0.60 | -0.65 | -52.00% | 4 | 1,417 | 0.40 | -0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 67.50 | 0.85 | 1.00 | 0.98 | -0.22 | -18.34% | 2 | 468 | 0.39 | -0.15 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 1.25 | 1.40 | 1.50 | -0.33 | -18.04% | 2 | 2,608 | 0.37 | -0.20 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 72.50 | 1.80 | 1.95 | 2.09 | -0.21 | -9.13% | 202 | 2,613 | 0.36 | -0.27 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 2.55 | 2.70 | 2.85 | -1.15 | -28.75% | 1 | 590 | 0.35 | -0.35 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 77.50 | 3.50 | 3.70 | 3.80 | -0.60 | -13.64% | 17 | 948 | 0.34 | -0.44 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 4.70 | 5.00 | 6.00 | 0.00 | 0.00% | 0 | 361 | 0.34 | -0.53 | 0.04 | -0.04 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 82.50 | 6.20 | 6.60 | 14.02 | 0.00 | 0.00% | 0 | 118 | 0.33 | -0.63 | 0.04 | -0.03 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 8.00 | 8.80 | 14.19 | 0.00 | 0.00% | 0 | 879 | 0.35 | -0.71 | 0.03 | -0.03 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 87.50 | 10.00 | 10.40 | 12.64 | 0.00 | 0.00% | 0 | 657 | 0.34 | -0.79 | 0.03 | -0.03 | 3/4/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 12.20 | 12.80 | 20.23 | 0.00 | 0.00% | 0 | 190 | 0.37 | -0.84 | 0.02 | -0.02 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 92.50 | 14.50 | 15.00 | 15.65 | 0.00 | 0.00% | 0 | 74 | 0.39 | -0.89 | 0.02 | -0.02 | 2/26/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 16.60 | 17.70 | 13.20 | 0.00 | 0.00% | 0 | 150 | 0.64 | -0.91 | 0.01 | -0.01 | 2/19/2025 | 4/25/2025 3:59:53 PM EST |
| 97.50 | 19.10 | 20.10 | 11.30 | 0.00 | 0.00% | 0 | 33 | 0.49 | -0.94 | 0.01 | -0.01 | 1/24/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 21.40 | 22.40 | 17.10 | 0.00 | 0.00% | 0 | 92 | 0.43 | -0.96 | 0.01 | -0.01 | 2/19/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 26.00 | 27.60 | 21.38 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.98 | 0.00 | -0.01 | 2/7/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 31.30 | 32.70 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 115.00 | 36.00 | 37.50 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 41.30 | 42.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 125.00 | 44.90 | 47.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 130.00 | 51.30 | 52.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 135.00 | 56.20 | 57.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 140.00 | 60.10 | 63.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 145.00 | 66.30 | 67.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |