Options Chain for CF INDS HLDGS INC COM (CF) - $99.93 as of 6/13/2025 9:02:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.60 | 51.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 44.00 | 46.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 38.70 | 41.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 33.80 | 36.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 28.50 | 31.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 24.10 | 26.20 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 76.00 | 23.30 | 25.20 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 77.00 | 22.60 | 24.20 | 14.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.02 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 78.00 | 21.30 | 22.80 | 14.93 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.98 | 0.00 | -0.03 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 79.00 | 20.30 | 22.20 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 19.40 | 21.20 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 81.00 | 18.30 | 20.10 | 10.31 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.96 | 0.01 | -0.04 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 82.00 | 17.30 | 18.90 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.95 | 0.01 | -0.04 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 83.00 | 16.80 | 18.20 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.94 | 0.01 | -0.05 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 84.00 | 15.40 | 17.30 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 14.30 | 16.30 | 8.76 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 86.00 | 13.50 | 15.30 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 87.00 | 12.50 | 14.30 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.88 | 0.02 | -0.07 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 88.00 | 11.60 | 13.50 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.86 | 0.02 | -0.08 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 89.00 | 10.70 | 12.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.86 | 0.02 | -0.08 | 5/23/2025 | 6/13/2025 3:59:59 PM EST |
| 90.00 | 9.90 | 11.50 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.84 | 0.02 | -0.08 | 5/23/2025 | 6/13/2025 3:59:59 PM EST |
| 91.00 | 9.30 | 10.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.80 | 0.02 | -0.09 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 92.00 | 8.60 | 9.20 | 8.69 | +5.49 | +171.57% | 1 | 33 | 0.38 | 0.79 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 93.00 | 7.60 | 8.70 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.76 | 0.03 | -0.10 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 94.00 | 6.90 | 7.80 | 6.50 | +4.96 | +322.08% | 3 | 17 | 0.37 | 0.73 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 6.00 | 7.10 | 4.30 | +2.40 | +126.32% | 1 | 3 | 0.37 | 0.71 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 96.00 | 5.50 | 6.30 | 4.10 | +3.14 | +327.09% | 1 | 4 | 0.38 | 0.68 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 97.00 | 4.90 | 5.40 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.64 | 0.04 | -0.10 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 98.00 | 4.20 | 6.70 | 1.60 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.61 | 0.04 | -0.10 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 99.00 | 3.70 | 4.40 | 3.80 | +3.07 | +420.55% | 30 | 2 | 0.37 | 0.57 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 3.20 | 3.90 | 3.80 | +3.35 | +744.45% | 2 | 5 | 0.37 | 0.53 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 101.00 | 2.35 | 4.80 | % | 0 | 0 | 0.43 | 0.48 | 0.04 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 102.00 | 2.10 | 3.00 | % | 0 | 0 | 0.35 | 0.43 | 0.05 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 103.00 | 0.95 | 2.60 | % | 0 | 0 | 0.31 | 0.39 | 0.04 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 104.00 | 0.95 | 2.35 | % | 0 | 0 | 0.33 | 0.34 | 0.04 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 1.45 | 1.90 | 1.44 | % | 1 | 0 | 0.37 | 0.29 | 0.04 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 110.00 | 0.00 | 2.00 | % | 0 | 0 | 0.56 | 0.13 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.85 | % | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.02 | 6/13/2025 3:59:59 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 | 1.55 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 1.60 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 1.80 | % | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 1.45 | % | 0 | 0 | 0.90 | -0.04 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 1.85 | % | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 1.70 | % | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.07 | 0.01 | -0.05 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.30 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.08 | 0.01 | -0.06 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.09 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 87.00 | 0.20 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.12 | 0.02 | -0.07 | 5/27/2025 | 6/13/2025 3:59:59 PM EST |
| 88.00 | 0.20 | 0.55 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.14 | 0.02 | -0.08 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.14 | 0.02 | -0.08 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.25 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.16 | 0.02 | -0.08 | 5/28/2025 | 6/13/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 1.15 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.20 | 0.02 | -0.09 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 92.00 | 0.55 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.21 | 0.03 | -0.09 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.24 | 0.03 | -0.10 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 94.00 | 0.40 | 2.00 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.27 | 0.03 | -0.10 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 1.05 | 1.85 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.29 | 0.03 | -0.10 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 96.00 | 1.40 | 2.70 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.32 | 0.03 | -0.10 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 97.00 | 0.65 | 3.60 | 2.00 | -2.25 | -52.95% | 1 | 0 | 0.37 | -0.36 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 98.00 | 2.20 | 2.95 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.39 | 0.04 | -0.10 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 99.00 | 2.25 | 3.80 | % | 0 | 0 | 0.38 | -0.43 | 0.04 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 2.65 | 3.70 | % | 0 | 0 | 0.35 | -0.47 | 0.04 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 101.00 | 3.70 | 4.30 | % | 0 | 0 | 0.38 | -0.52 | 0.04 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 102.00 | 4.10 | 5.20 | % | 0 | 0 | 0.38 | -0.57 | 0.05 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 103.00 | 4.70 | 5.90 | % | 0 | 0 | 0.38 | -0.61 | 0.04 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 104.00 | 5.60 | 6.00 | % | 0 | 0 | 0.36 | -0.66 | 0.04 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 105.00 | 5.90 | 7.20 | % | 0 | 0 | 0.36 | -0.71 | 0.04 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 10.50 | 11.40 | % | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 14.80 | 16.50 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 6/13/2025 3:59:59 PM EST |