Options Chain for CF INDS HLDGS INC COM (CF) - $88.89 as of 5/27/2025 1:42:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.50 | 42.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 55.00 | 35.60 | 37.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 60.00 | 30.60 | 31.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 64.00 | 26.60 | 27.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 65.00 | 25.50 | 26.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 66.00 | 24.60 | 25.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 67.00 | 23.70 | 24.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 68.00 | 22.70 | 23.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 69.00 | 22.00 | 22.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 70.00 | 20.70 | 21.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 71.00 | 19.70 | 20.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 72.00 | 18.70 | 19.70 | 10.15 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:57 PM EST |
| 73.00 | 17.70 | 18.40 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:57 PM EST |
| 74.00 | 16.70 | 17.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 75.00 | 15.70 | 16.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 76.00 | 14.70 | 15.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 77.00 | 14.00 | 14.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 78.00 | 12.90 | 13.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 79.00 | 12.00 | 12.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 80.00 | 10.90 | 11.80 | 9.32 | 0.00 | 0.00% | 0 | 18 | 0.60 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 81.00 | 9.90 | 10.60 | 7.13 | 0.00 | 0.00% | 0 | 195 | 0.60 | 0.99 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 82.00 | 8.90 | 9.90 | 6.25 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.98 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 83.00 | 8.00 | 8.90 | 5.35 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.97 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 84.00 | 7.00 | 7.90 | 2.01 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.95 | 0.02 | -0.04 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 85.00 | 6.00 | 6.80 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.92 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 86.00 | 5.40 | 5.70 | 5.90 | +2.82 | +91.56% | 2 | 20 | 0.32 | 0.89 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 87.00 | 4.50 | 5.30 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.84 | 0.05 | -0.07 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 88.00 | 3.70 | 4.00 | 2.50 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.78 | 0.06 | -0.08 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 89.00 | 2.95 | 3.20 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.72 | 0.07 | -0.09 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 90.00 | 2.15 | 2.95 | 1.80 | +0.55 | +44.00% | 4 | 50 | 0.31 | 0.64 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 91.00 | 1.65 | 2.05 | 1.80 | +0.90 | +100.00% | 8 | 42 | 0.32 | 0.55 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 92.00 | 1.30 | 1.75 | 1.40 | +0.65 | +86.67% | 6 | 17 | 0.28 | 0.46 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 93.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.37 | 0.09 | -0.08 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 94.00 | 0.55 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.30 | 0.28 | 0.08 | -0.07 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 95.00 | 0.35 | 0.55 | % | 0 | 0 | 0.29 | 0.21 | 0.07 | -0.06 | 5/27/2025 12:58:57 PM EST | |||
| 96.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.15 | 0.06 | -0.05 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 97.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | 0.10 | 0.04 | -0.04 | 5/27/2025 12:58:57 PM EST | |||
| 98.00 | 0.10 | 0.20 | 0.05 | % | 10 | 0 | 0.29 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST | |
| 99.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.04 | 0.02 | -0.02 | 5/27/2025 12:58:57 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 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 | 0.60 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 64.00 | 0.00 | 0.40 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 66.00 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:57 PM EST |
| 68.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 159 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:57 PM EST |
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 72.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 74.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 1.35 | 1.72 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:57 PM EST |
| 76.00 | 0.00 | 1.35 | 2.33 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:57 PM EST |
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 78.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 80.00 | 0.00 | 1.00 | 2.69 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 12:58:57 PM EST |
| 81.00 | 0.00 | 0.15 | 0.15 | -2.60 | -94.55% | 1 | 1 | 0.45 | -0.01 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 82.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.02 | 5/27/2025 12:58:57 PM EST | |||
| 83.00 | 0.00 | 0.20 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.03 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 84.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.04 | 5/27/2025 12:58:57 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.22 | -0.48 | -68.58% | 1 | 3 | 0.40 | -0.08 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 86.00 | 0.25 | 0.40 | 0.20 | -1.20 | -85.72% | 1 | 4 | 0.33 | -0.11 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 87.00 | 0.35 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.16 | 0.05 | -0.07 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 88.00 | 0.55 | 0.80 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.22 | 0.06 | -0.08 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 89.00 | 0.60 | 0.95 | 0.70 | -1.45 | -67.45% | 8 | 21 | 0.31 | -0.28 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 90.00 | 1.10 | 1.45 | % | 0 | 0 | 0.30 | -0.36 | 0.08 | -0.09 | 5/27/2025 12:58:57 PM EST | |||
| 91.00 | 1.50 | 1.70 | 1.62 | -1.20 | -42.56% | 1 | 2 | 0.31 | -0.45 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 92.00 | 2.00 | 2.25 | 2.10 | % | 1 | 0 | 0.31 | -0.54 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST | |
| 93.00 | 2.25 | 2.80 | % | 0 | 0 | 0.27 | -0.63 | 0.09 | -0.08 | 5/27/2025 12:58:57 PM EST | |||
| 94.00 | 3.20 | 3.80 | % | 0 | 0 | 0.28 | -0.72 | 0.08 | -0.07 | 5/27/2025 12:58:57 PM EST | |||
| 95.00 | 3.80 | 4.80 | % | 0 | 0 | 0.24 | -0.79 | 0.07 | -0.06 | 5/27/2025 12:58:57 PM EST | |||
| 96.00 | 4.90 | 5.40 | % | 0 | 0 | 0.27 | -0.85 | 0.06 | -0.05 | 5/27/2025 12:58:57 PM EST | |||
| 97.00 | 5.60 | 6.20 | % | 0 | 0 | 0.31 | -0.90 | 0.04 | -0.04 | 5/27/2025 12:58:57 PM EST | |||
| 98.00 | 6.60 | 7.50 | % | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.03 | 5/27/2025 12:58:57 PM EST | |||
| 99.00 | 7.60 | 8.60 | % | 0 | 0 | 0.42 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:58:57 PM EST | |||
| 100.00 | 8.50 | 9.50 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 101.00 | 9.50 | 10.10 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 105.00 | 13.50 | 14.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 110.00 | 18.40 | 19.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 115.00 | 23.40 | 24.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST |