Options Chain for CF INDS HLDGS INC COM (CF) - $94.65 as of 7/4/2025 7:52:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 82.00 | 13.10 | 14.00 | 13.55 | % | 0.17 | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.02 | 7/3/2025 12:59:05 PM EST | |||
| 83.00 | 12.10 | 13.10 | 12.60 | % | 0.15 | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 84.00 | 11.30 | 12.20 | 11.75 | % | 0.14 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 85.00 | 10.30 | 11.30 | 10.80 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 86.00 | 8.00 | 11.90 | 9.95 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 87.00 | 8.80 | 9.70 | 9.25 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.03 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 88.00 | 8.10 | 8.70 | 8.40 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 89.00 | 7.40 | 9.60 | 8.50 | % | 0.10 | 0 | 0 | 0.31 | 0.73 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 90.00 | 6.70 | 8.60 | 7.65 | % | 0.09 | 0 | 0 | 0.32 | 0.69 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 91.00 | 6.00 | 6.60 | 6.30 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 92.00 | 5.40 | 6.00 | 5.70 | % | 0.06 | 0 | 0 | 0.31 | 0.62 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 93.00 | 4.80 | 5.40 | 5.10 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 94.00 | 4.30 | 6.40 | 5.35 | % | 0.06 | 0 | 0 | 0.30 | 0.55 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 95.00 | 3.80 | 4.30 | 4.05 | % | 0.04 | 0 | 0 | 0.30 | 0.51 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 96.00 | 2.70 | 4.90 | 3.80 | % | 0.04 | 0 | 0 | 0.26 | 0.47 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 97.00 | 2.55 | 5.00 | 3.78 | % | 0.04 | 0 | 0 | 0.28 | 0.43 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 98.00 | 2.55 | 3.10 | 2.83 | % | 0.03 | 0 | 0 | 0.30 | 0.40 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 99.00 | 2.25 | 2.70 | 2.48 | % | 0.03 | 0 | 0 | 0.30 | 0.36 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 100.00 | 1.65 | 4.10 | 2.88 | % | 0.03 | 0 | 0 | 0.27 | 0.33 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 101.00 | 1.60 | 2.30 | 1.95 | % | 0.02 | 0 | 0 | 0.28 | 0.30 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 102.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 103.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.32 | 0.25 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 104.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.32 | 0.22 | 0.03 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 105.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.03 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 106.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.02 | -0.03 | 7/3/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 82.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.02 | 7/3/2025 12:59:05 PM EST | |||
| 83.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 84.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 86.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 87.00 | 0.00 | 1.70 | 0.85 | 1.51 | % | 0.01 | 2 | 0 | 0.34 | -0.22 | 0.03 | -0.03 | 7/3/2025 | 7/3/2025 12:59:05 PM EST | |
| 88.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.34 | -0.24 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 89.00 | 0.15 | 2.25 | 1.20 | % | 0.01 | 0 | 0 | 0.32 | -0.27 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 90.00 | 1.95 | 2.55 | 2.25 | % | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 91.00 | 2.30 | 2.95 | 2.63 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 92.00 | 2.50 | 3.30 | 2.90 | 3.01 | % | 0.03 | 2 | 0 | 0.31 | -0.38 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:59:05 PM EST | |
| 93.00 | 3.20 | 3.80 | 3.50 | % | 0.04 | 0 | 0 | 0.30 | -0.42 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 94.00 | 2.30 | 4.20 | 3.25 | % | 0.03 | 0 | 0 | 0.32 | -0.45 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 95.00 | 4.10 | 4.80 | 4.45 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 96.00 | 4.70 | 5.30 | 5.00 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 97.00 | 5.30 | 6.90 | 6.10 | % | 0.06 | 0 | 0 | 0.30 | -0.57 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 98.00 | 5.90 | 6.50 | 6.20 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 99.00 | 4.80 | 8.90 | 6.85 | % | 0.07 | 0 | 0 | 0.31 | -0.64 | 0.04 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 100.00 | 7.20 | 8.10 | 7.65 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 101.00 | 7.80 | 8.70 | 8.25 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 102.00 | 8.50 | 9.60 | 9.05 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 103.00 | 9.50 | 10.20 | 9.85 | % | 0.10 | 0 | 0 | 0.31 | -0.75 | 0.03 | -0.04 | 7/3/2025 12:59:05 PM EST | |||
| 104.00 | 9.90 | 11.20 | 10.55 | % | 0.10 | 0 | 0 | 0.31 | -0.78 | 0.03 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 105.00 | 11.10 | 12.00 | 11.55 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.03 | -0.03 | 7/3/2025 12:59:05 PM EST | |||
| 106.00 | 11.90 | 13.10 | 12.50 | % | 0.12 | 0 | 0 | 0.30 | -0.82 | 0.02 | -0.03 | 7/3/2025 12:59:05 PM EST |