Options Chain for CF INDS HLDGS INC COM (CF) - $97.12 as of 7/8/2025 8:32:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 57.80 | 61.70 | 59.75 | % | 1.59 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 40.00 | 56.10 | 57.80 | 56.95 | 53.72 | 0.00 | 0.00% | 1.42 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:03 PM EST |
| 42.50 | 53.30 | 55.70 | 54.50 | % | 1.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 45.00 | 51.20 | 52.90 | 52.05 | % | 1.16 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 47.50 | 49.20 | 51.90 | 50.55 | % | 1.06 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 50.00 | 46.80 | 48.80 | 47.80 | % | 0.96 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 55.00 | 41.80 | 43.30 | 42.55 | % | 0.77 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 60.00 | 36.90 | 38.70 | 37.80 | % | 0.63 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 62.50 | 34.40 | 35.60 | 35.00 | 20.70 | 0.00 | 0.00% | 0.56 | 0 | 10 | 0.97 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 4:00:03 PM EST |
| 65.00 | 31.90 | 33.00 | 32.45 | 19.20 | 0.00 | 0.00% | 0.50 | 0 | 7 | 0.89 | 0.99 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 4:00:03 PM EST |
| 67.50 | 29.40 | 31.10 | 30.25 | 14.50 | 0.00 | 0.00% | 0.45 | 0 | 38 | 0.41 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 7/8/2025 4:00:03 PM EST |
| 70.00 | 27.00 | 28.00 | 27.50 | 28.20 | 0.00 | 0.00% | 0.39 | 0 | 60 | 0.75 | 0.98 | 0.00 | -0.01 | 6/13/2025 | 7/8/2025 4:00:03 PM EST |
| 72.50 | 24.60 | 25.60 | 25.10 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.01 | 5/8/2025 | 7/8/2025 4:00:03 PM EST |
| 75.00 | 22.10 | 23.10 | 22.60 | 16.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.66 | 0.97 | 0.00 | -0.02 | 5/29/2025 | 7/8/2025 4:00:03 PM EST |
| 77.50 | 19.80 | 20.40 | 20.10 | 23.78 | 0.00 | 0.00% | 0.26 | 0 | 152 | 0.45 | 0.95 | 0.01 | -0.02 | 6/13/2025 | 7/8/2025 4:00:03 PM EST |
| 80.00 | 16.10 | 19.00 | 17.55 | 17.60 | +5.60 | +46.67% | 0.22 | 1 | 4,064 | 0.57 | 0.91 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 82.50 | 15.10 | 15.60 | 15.35 | 12.75 | 0.00 | 0.00% | 0.19 | 0 | 242 | 0.40 | 0.89 | 0.01 | -0.04 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 85.00 | 12.10 | 14.20 | 13.15 | 12.45 | +3.13 | +33.59% | 0.15 | 1 | 449 | 0.39 | 0.86 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 87.50 | 10.60 | 11.00 | 10.80 | 10.60 | +2.35 | +28.49% | 0.12 | 1 | 293 | 0.35 | 0.83 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 90.00 | 8.50 | 8.90 | 8.70 | 8.30 | +1.02 | +14.02% | 0.10 | 22 | 10,053 | 0.33 | 0.78 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 92.50 | 6.60 | 7.00 | 6.80 | 7.70 | +2.55 | +49.52% | 0.07 | 8 | 103 | 0.32 | 0.71 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 95.00 | 5.10 | 5.40 | 5.25 | 5.70 | +1.50 | +35.72% | 0.06 | 16 | 7,940 | 0.32 | 0.62 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 97.50 | 3.70 | 4.00 | 3.85 | 4.00 | +1.00 | +33.34% | 0.04 | 17 | 309 | 0.31 | 0.51 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 100.00 | 2.70 | 2.85 | 2.78 | 2.85 | +0.82 | +40.40% | 0.03 | 427 | 1,920 | 0.31 | 0.41 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 105.00 | 1.30 | 1.40 | 1.35 | 1.32 | +0.32 | +32.00% | 0.01 | 31 | 8,225 | 0.31 | 0.24 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 110.00 | 0.60 | 0.70 | 0.65 | 0.66 | +0.26 | +65.00% | 0.01 | 20 | 1,878 | 0.32 | 0.14 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 115.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.33 | 0.07 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.45 | 0.03 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 7/8/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/8/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/8/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/8/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.03 | -0.01 | 0.00 | 0.00 | 5/20/2025 | 7/8/2025 4:00:03 PM EST |
| 67.50 | 0.10 | 0.25 | 0.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.60 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 7/8/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | -0.02 | 0.00 | -0.01 | 5/16/2025 | 7/8/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.66 | -0.02 | 0.00 | -0.01 | 5/19/2025 | 7/8/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.62 | -0.03 | 0.00 | -0.02 | 6/16/2025 | 7/8/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.55 | -0.05 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 80.00 | 0.25 | 0.40 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.40 | -0.09 | 0.01 | -0.04 | 6/26/2025 | 7/8/2025 4:00:03 PM EST |
| 82.50 | 0.35 | 0.50 | 0.43 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.38 | -0.11 | 0.01 | -0.04 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 85.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.23 | -27.72% | 0.01 | 9 | 1,666 | 0.36 | -0.14 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 87.50 | 0.80 | 1.00 | 0.90 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.34 | -0.17 | 0.02 | -0.04 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 90.00 | 1.25 | 1.85 | 1.55 | 1.47 | -0.43 | -22.64% | 0.02 | 1 | 46 | 0.36 | -0.22 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 92.50 | 1.90 | 2.10 | 2.00 | 2.00 | -0.95 | -32.21% | 0.02 | 48 | 182 | 0.33 | -0.29 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 95.00 | 2.75 | 3.00 | 2.88 | 3.22 | -0.88 | -21.47% | 0.03 | 1 | 169 | 0.32 | -0.38 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 97.50 | 3.90 | 4.20 | 4.05 | 4.05 | -3.45 | -46.00% | 0.04 | 6 | 304 | 0.32 | -0.49 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 100.00 | 5.20 | 5.70 | 5.45 | 5.20 | -2.20 | -29.73% | 0.05 | 3 | 133 | 0.32 | -0.59 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 105.00 | 8.90 | 9.50 | 9.20 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.34 | -0.76 | 0.03 | -0.04 | 6/18/2025 | 7/8/2025 4:00:03 PM EST |
| 110.00 | 12.80 | 13.90 | 13.35 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | -0.86 | 0.02 | -0.03 | 6/17/2025 | 7/8/2025 4:00:03 PM EST |
| 115.00 | 17.60 | 18.70 | 18.15 | % | 0.16 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 7/8/2025 4:00:03 PM EST | |||
| 120.00 | 22.70 | 23.40 | 23.05 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
| 125.00 | 27.30 | 28.50 | 27.90 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 130.00 | 32.40 | 33.40 | 32.90 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 135.00 | 37.40 | 38.40 | 37.90 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 140.00 | 42.40 | 43.90 | 43.15 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 145.00 | 46.80 | 48.50 | 47.65 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST |