Options Chain for CF INDS HLDGS INC COM (CF) - $92.53 as of 7/29/2025 3:12:10 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 | 55.10 | 58.60 | 56.85 | % | 1.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 40.00 | 52.60 | 56.20 | 54.40 | % | 1.36 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 42.50 | 51.50 | 52.80 | 52.15 | % | 1.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 45.00 | 47.70 | 50.30 | 49.00 | % | 1.09 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 47.50 | 45.60 | 47.60 | 46.60 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 50.00 | 43.90 | 45.20 | 44.55 | % | 0.89 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 55.00 | 38.90 | 40.20 | 39.55 | 19.51 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:06 PM EST |
| 60.00 | 34.10 | 35.50 | 34.80 | 15.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:06 PM EST |
| 62.50 | 31.40 | 33.50 | 32.45 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 65.00 | 29.20 | 30.20 | 29.70 | 27.34 | 0.00 | 0.00% | 0.46 | 0 | 81 | 0.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:06 PM EST |
| 67.50 | 26.50 | 27.70 | 27.10 | 24.96 | 0.00 | 0.00% | 0.40 | 0 | 81 | 0.65 | 0.99 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:06 PM EST |
| 70.00 | 24.30 | 25.20 | 24.75 | 11.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.59 | 0.98 | 0.00 | -0.01 | 4/30/2025 | 7/29/2025 1:59:06 PM EST |
| 72.50 | 22.00 | 22.80 | 22.40 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.45 | 0.97 | 0.01 | -0.01 | 6/2/2025 | 7/29/2025 1:59:06 PM EST |
| 75.00 | 19.60 | 20.10 | 19.85 | 26.11 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.42 | 0.95 | 0.01 | -0.01 | 6/13/2025 | 7/29/2025 1:59:06 PM EST |
| 77.50 | 17.10 | 18.00 | 17.55 | 15.20 | 0.00 | 0.00% | 0.23 | 0 | 83 | 0.34 | 0.93 | 0.01 | -0.02 | 6/26/2025 | 7/29/2025 1:59:06 PM EST |
| 80.00 | 14.80 | 15.50 | 15.15 | 12.73 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.37 | 0.90 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 1:59:06 PM EST |
| 82.50 | 12.80 | 13.20 | 13.00 | 12.70 | +2.85 | +28.94% | 0.16 | 4 | 1,020 | 0.33 | 0.86 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 85.00 | 10.60 | 11.30 | 10.95 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 905 | 0.32 | 0.80 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 87.50 | 8.50 | 9.00 | 8.75 | 8.31 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.32 | 0.74 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 90.00 | 6.80 | 7.10 | 6.95 | 6.04 | +0.84 | +16.16% | 0.08 | 7 | 297 | 0.29 | 0.66 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 92.50 | 5.20 | 5.70 | 5.45 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 533 | 0.31 | 0.57 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 4.00 | 4.30 | 4.15 | 4.40 | +1.20 | +37.50% | 0.04 | 183 | 409 | 0.30 | 0.47 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 97.50 | 2.90 | 3.70 | 3.30 | 2.45 | +0.10 | +4.26% | 0.03 | 3 | 440 | 0.30 | 0.38 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 100.00 | 2.10 | 2.60 | 2.35 | 1.89 | +0.34 | +21.94% | 0.02 | 13 | 295 | 0.30 | 0.30 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 1.05 | 1.55 | 1.30 | 0.99 | -0.01 | -1.00% | 0.01 | 1 | 335 | 0.31 | 0.18 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 0.60 | 0.70 | 0.65 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.33 | 0.11 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 115.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.05 | +14.29% | 0.00 | 187 | 3,944 | 0.34 | 0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.36 | 0.03 | 0.01 | -0.01 | 6/17/2025 | 7/29/2025 1:59:06 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.47 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:06 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/29/2025 1:59:06 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:59:06 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 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 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:06 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:59:06 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2,651 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 576 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:06 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.54 | -0.01 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:06 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.39 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.20 | -0.78 | -79.60% | 0.00 | 8 | 531 | 0.38 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.47 | -65.28% | 0.01 | 54 | 982 | 0.36 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 77.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 4 | 252 | 0.35 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 80.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.15 | -20.00% | 0.01 | 10 | 633 | 0.34 | -0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 82.50 | 0.70 | 0.90 | 0.80 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.32 | -0.14 | 0.02 | -0.03 | 7/18/2025 | 7/29/2025 1:59:06 PM EST |
| 85.00 | 1.05 | 1.30 | 1.18 | 1.27 | -0.66 | -34.20% | 0.01 | 2 | 2,253 | 0.31 | -0.20 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 87.50 | 1.55 | 1.80 | 1.68 | 1.85 | -0.25 | -11.91% | 0.02 | 2 | 286 | 0.31 | -0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 90.00 | 2.20 | 2.60 | 2.40 | 2.67 | -0.33 | -11.00% | 0.03 | 1 | 418 | 0.30 | -0.34 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 92.50 | 3.10 | 3.50 | 3.30 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.30 | -0.43 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 95.00 | 4.30 | 4.80 | 4.55 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 156 | 0.30 | -0.53 | 0.04 | -0.04 | 7/17/2025 | 7/29/2025 1:59:06 PM EST |
| 97.50 | 5.80 | 6.20 | 6.00 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.30 | -0.62 | 0.04 | -0.04 | 7/16/2025 | 7/29/2025 1:59:06 PM EST |
| 100.00 | 7.50 | 7.90 | 7.70 | 8.54 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.30 | -0.70 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 105.00 | 11.50 | 12.20 | 11.85 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.32 | -0.82 | 0.02 | -0.03 | 6/20/2025 | 7/29/2025 1:59:06 PM EST |
| 110.00 | 15.80 | 16.70 | 16.25 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.33 | -0.89 | 0.02 | -0.02 | 10/15/2024 | 7/29/2025 1:59:06 PM EST |
| 115.00 | 20.60 | 21.40 | 21.00 | % | 0.18 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 120.00 | 25.60 | 26.30 | 25.95 | 18.75 | 0.00 | 0.00% | 0.22 | 0 | 210 | 0.47 | -0.97 | 0.01 | -0.01 | 6/16/2025 | 7/29/2025 1:59:06 PM EST |
| 125.00 | 30.20 | 31.30 | 30.75 | 28.96 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.54 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:06 PM EST |
| 130.00 | 35.00 | 36.40 | 35.70 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 135.00 | 40.20 | 41.20 | 40.70 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 140.00 | 45.20 | 46.10 | 45.65 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 145.00 | 50.10 | 51.50 | 50.80 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST |