Options Chain for CF INDS HLDGS INC COM (CF) - $88.89 as of 5/27/2025 2:52:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.30 | 32.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 65.00 | 26.40 | 27.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 70.00 | 21.60 | 22.40 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 75.00 | 16.90 | 17.60 | % | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 77.50 | 14.50 | 15.20 | % | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 80.00 | 12.30 | 13.10 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 82.50 | 10.30 | 10.50 | % | 0 | 0 | 0.31 | 0.83 | 0.02 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 85.00 | 8.20 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.77 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 87.50 | 6.30 | 6.60 | 5.28 | 0.00 | 0.00% | 0 | 160 | 0.29 | 0.70 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 4.70 | 4.90 | 4.80 | +1.00 | +26.32% | 3 | 14 | 0.28 | 0.60 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 92.50 | 3.40 | 3.60 | 3.50 | +0.55 | +18.65% | 6 | 53 | 0.27 | 0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 2.30 | 2.45 | 2.37 | +0.62 | +35.43% | 18 | 225 | 0.27 | 0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 100.00 | 1.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.23 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 0.40 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.11 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.06 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 77.50 | 0.40 | 0.70 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.08 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 80.00 | 0.65 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.33 | -0.12 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 82.50 | 0.95 | 1.10 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.17 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 85.00 | 1.40 | 1.50 | 1.40 | -0.95 | -40.43% | 1 | 35 | 0.30 | -0.23 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 87.50 | 2.00 | 2.40 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.30 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 2.85 | 3.00 | 2.97 | -1.13 | -27.57% | 16 | 17 | 0.28 | -0.40 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 92.50 | 4.00 | 4.20 | 4.20 | -1.50 | -26.32% | 12 | 1 | 0.27 | -0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 5.40 | 5.60 | % | 0 | 0 | 0.26 | -0.60 | 0.04 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 9.10 | 9.40 | % | 0 | 0 | 0.29 | -0.77 | 0.03 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 105.00 | 13.60 | 14.20 | % | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 110.00 | 18.40 | 19.10 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 23.20 | 24.10 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 120.00 | 28.20 | 29.20 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 125.00 | 33.20 | 33.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 38.20 | 39.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |