Options Chain for CF INDS HLDGS INC COM (CF) - $98.75 as of 7/10/2025 4:47:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.10 | 48.00 | 46.05 | % | 0.92 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 55.00 | 39.10 | 43.00 | 41.05 | % | 0.75 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 60.00 | 35.30 | 36.60 | 35.95 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 65.00 | 30.00 | 32.70 | 31.35 | % | 0.48 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 70.00 | 25.40 | 27.30 | 26.35 | % | 0.38 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 75.00 | 20.60 | 21.50 | 21.05 | % | 0.28 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 80.00 | 15.60 | 16.40 | 16.00 | % | 0.20 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 81.00 | 14.60 | 15.30 | 14.95 | % | 0.18 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 82.00 | 13.60 | 14.60 | 14.10 | % | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 83.00 | 12.60 | 13.60 | 13.10 | % | 0.16 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 84.00 | 11.70 | 12.60 | 12.15 | % | 0.14 | 0 | 0 | 0.48 | 0.99 | 0.01 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 85.00 | 10.60 | 11.60 | 11.10 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | 0.98 | 0.01 | -0.02 | 6/20/2025 | 7/10/2025 4:00:00 PM EST |
| 86.00 | 9.60 | 10.60 | 10.10 | % | 0.12 | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 87.00 | 8.70 | 9.70 | 9.20 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.95 | 0.02 | -0.03 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 88.00 | 7.80 | 8.70 | 8.25 | 14.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | 0.93 | 0.02 | -0.04 | 6/16/2025 | 7/10/2025 4:00:00 PM EST |
| 89.00 | 6.80 | 7.80 | 7.30 | % | 0.08 | 0 | 0 | 0.34 | 0.91 | 0.03 | -0.04 | 7/10/2025 4:00:00 PM EST | |||
| 90.00 | 5.90 | 6.80 | 6.35 | 6.59 | +0.56 | +9.29% | 0.07 | 1 | 1 | 0.32 | 0.87 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 91.00 | 5.20 | 5.90 | 5.55 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | 0.83 | 0.04 | -0.05 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 92.00 | 4.20 | 5.10 | 4.65 | 2.04 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.27 | 0.78 | 0.05 | -0.06 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 93.00 | 3.70 | 4.10 | 3.90 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.28 | 0.72 | 0.06 | -0.07 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 94.00 | 2.90 | 3.30 | 3.10 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.26 | 0.66 | 0.07 | -0.07 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 95.00 | 2.40 | 2.65 | 2.53 | 2.55 | -1.60 | -38.56% | 0.03 | 12 | 249 | 0.26 | 0.58 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 96.00 | 1.90 | 2.05 | 1.98 | 2.00 | -0.08 | -3.85% | 0.02 | 7 | 3 | 0.26 | 0.51 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 97.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.70 | -31.12% | 0.02 | 118 | 1 | 0.26 | 0.43 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 98.00 | 1.05 | 1.25 | 1.15 | 1.15 | -1.45 | -55.77% | 0.01 | 27 | 12 | 0.26 | 0.36 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 99.00 | 0.80 | 0.95 | 0.88 | 0.95 | -3.65 | -79.35% | 0.01 | 49 | 4 | 0.26 | 0.29 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 100.00 | 0.55 | 0.75 | 0.65 | 0.65 | -1.00 | -60.61% | 0.01 | 27 | 75 | 0.26 | 0.23 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 101.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.53 | -51.46% | 0.00 | 26 | 5 | 0.26 | 0.18 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.24 | 0.14 | 0.04 | -0.04 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 103.00 | 0.00 | 0.35 | 0.18 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.25 | 0.11 | 0.04 | -0.03 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 104.00 | 0.00 | 0.30 | 0.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.31 | 0.08 | 0.03 | -0.03 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.32 | 0.06 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.33 | 0.04 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 107.00 | 0.00 | 0.40 | 0.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.03 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 4:00:00 PM EST |
| 108.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.02 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.01 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.53 | 0.01 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 112.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 113.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 114.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 116.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 81.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 83.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 84.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.01 | 0.01 | -0.02 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.02 | 0.01 | -0.02 | 6/25/2025 | 7/10/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.03 | 0.01 | -0.02 | 6/23/2025 | 7/10/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.02 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 88.00 | 0.00 | 1.20 | 0.60 | 0.15 | -0.58 | -79.46% | 0.01 | 10 | 1 | 0.27 | -0.07 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.09 | 0.03 | -0.04 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.13 | 0.04 | -0.05 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 0.55 | 0.28 | 0.44 | +0.17 | +62.97% | 0.00 | 1 | 0 | 0.23 | -0.17 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 92.00 | 0.50 | 0.75 | 0.63 | 0.55 | +0.18 | +48.65% | 0.01 | 2 | 3 | 0.26 | -0.22 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 93.00 | 0.75 | 0.90 | 0.83 | 0.85 | -1.45 | -63.05% | 0.01 | 36 | 14 | 0.26 | -0.28 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 94.00 | 1.00 | 1.30 | 1.15 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.26 | -0.34 | 0.07 | -0.07 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 95.00 | 1.40 | 1.65 | 1.53 | 1.42 | +0.57 | +67.06% | 0.02 | 4 | 23 | 0.25 | -0.42 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 96.00 | 1.85 | 2.15 | 2.00 | 2.10 | % | 0.02 | 4 | 0 | 0.25 | -0.49 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 97.00 | 2.35 | 2.70 | 2.53 | 2.60 | +1.26 | +94.03% | 0.03 | 8 | 22 | 0.25 | -0.57 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 98.00 | 3.00 | 3.40 | 3.20 | 3.10 | +0.05 | +1.64% | 0.03 | 3 | 4 | 0.25 | -0.64 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 99.00 | 3.60 | 4.10 | 3.85 | 3.40 | -4.90 | -59.04% | 0.04 | 2 | 2 | 0.25 | -0.71 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 100.00 | 4.20 | 5.00 | 4.60 | % | 0.05 | 0 | 0 | 0.24 | -0.77 | 0.06 | -0.06 | 7/10/2025 4:00:00 PM EST | |||
| 101.00 | 5.00 | 5.90 | 5.45 | % | 0.05 | 0 | 0 | 0.24 | -0.82 | 0.05 | -0.05 | 7/10/2025 4:00:00 PM EST | |||
| 102.00 | 5.90 | 6.80 | 6.35 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.35 | -0.86 | 0.04 | -0.04 | 6/23/2025 | 7/10/2025 4:00:00 PM EST |
| 103.00 | 6.80 | 7.70 | 7.25 | % | 0.07 | 0 | 0 | 0.38 | -0.89 | 0.04 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 104.00 | 7.80 | 8.80 | 8.30 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.92 | 0.03 | -0.03 | 6/23/2025 | 7/10/2025 4:00:00 PM EST |
| 105.00 | 8.80 | 9.80 | 9.30 | % | 0.09 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 106.00 | 9.70 | 10.70 | 10.20 | % | 0.10 | 0 | 0 | 0.47 | -0.96 | 0.02 | -0.02 | 7/10/2025 4:00:00 PM EST | |||
| 107.00 | 10.30 | 12.00 | 11.15 | % | 0.10 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 108.00 | 11.70 | 12.60 | 12.15 | % | 0.11 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 109.00 | 12.70 | 13.50 | 13.10 | % | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 110.00 | 13.70 | 14.60 | 14.15 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 111.00 | 14.80 | 15.60 | 15.20 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 112.00 | 15.70 | 16.70 | 16.20 | % | 0.14 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 113.00 | 16.70 | 17.60 | 17.15 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 114.00 | 17.80 | 18.60 | 18.20 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 115.00 | 18.80 | 19.60 | 19.20 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 116.00 | 19.70 | 20.50 | 20.10 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 120.00 | 23.70 | 24.50 | 24.10 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 125.00 | 27.80 | 29.80 | 28.80 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 130.00 | 33.00 | 35.30 | 34.15 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |