Options Chain for CF INDS HLDGS INC COM (CF) - $78.54 as of 9/6/2024 3:32:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 34.00 | 37.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 31.60 | 35.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 30.90 | 31.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 27.30 | 30.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 21.90 | 24.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 17.20 | 20.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 11.70 | 13.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 67.50 | 9.90 | 13.00 | 10.12 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 68.00 | 8.70 | 11.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 69.00 | 8.20 | 10.20 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 8.70 | 9.00 | 6.40 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.97 | 0.02 | -0.02 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 71.00 | 5.90 | 8.00 | % | 0 | 0 | 0.41 | 0.96 | 0.02 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 72.00 | 4.80 | 8.20 | % | 0 | 0 | 0.37 | 0.93 | 0.03 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 72.50 | 5.20 | 8.50 | 9.57 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.91 | 0.03 | -0.04 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 73.00 | 4.20 | 6.10 | % | 0 | 0 | 0.53 | 0.90 | 0.04 | -0.04 | 9/6/2024 3:59:53 PM EST | |||
| 74.00 | 3.30 | 6.40 | % | 0 | 0 | 0.59 | 0.87 | 0.05 | -0.05 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 4.10 | 4.40 | 4.15 | -0.35 | -7.78% | 3 | 97 | 0.29 | 0.82 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 76.00 | 2.20 | 3.60 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.75 | 0.08 | -0.06 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 77.00 | 2.65 | 2.80 | % | 0 | 0 | 0.28 | 0.67 | 0.09 | -0.06 | 9/6/2024 3:59:53 PM EST | |||
| 77.50 | 2.30 | 2.45 | 3.70 | 0.00 | 0.00% | 0 | 150 | 0.28 | 0.63 | 0.09 | -0.06 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 78.00 | 2.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.58 | 0.09 | -0.07 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 79.00 | 1.45 | 1.60 | 1.70 | -2.50 | -59.53% | 20 | 18 | 0.27 | 0.49 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 1.05 | 1.15 | 1.29 | +0.19 | +17.28% | 17 | 732 | 0.26 | 0.40 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 81.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 26 | 34 | 0.26 | 0.31 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 82.00 | 0.45 | 0.55 | 0.50 | -0.60 | -54.55% | 49 | 93 | 0.26 | 0.24 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 0.35 | 0.45 | 0.53 | +0.03 | +6.00% | 91 | 643 | 0.26 | 0.21 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 83.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 329 | 0.25 | 0.18 | 0.06 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 84.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 182 | 0.26 | 0.14 | 0.05 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.15 | 0.20 | 0.18 | -0.22 | -55.00% | 4 | 360 | 0.28 | 0.10 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 86.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 25 | 0.27 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 87.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.05 | 0.02 | -0.02 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 0.05 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 156 | 0.36 | 0.04 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 88.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.04 | 0.02 | -0.01 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 89.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.02 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.30 | 0.13 | +0.03 | +30.00% | 1 | 60 | 0.42 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 91.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 92.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.01 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 4 | 36 | 0.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4,068 | 0.53 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1,068 | 0.56 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 68.00 | 0.05 | 1.35 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 69.00 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 0.05 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.03 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 71.00 | 0.05 | 1.05 | % | 0 | 0 | 0.46 | -0.04 | 0.02 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 72.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.07 | 0.03 | -0.03 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1,790 | 0.32 | -0.09 | 0.03 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 73.00 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.10 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 74.00 | 0.25 | 0.40 | % | 0 | 0 | 0.30 | -0.13 | 0.05 | -0.05 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 0.45 | 0.55 | 0.40 | -0.06 | -13.05% | 1 | 103 | 0.30 | -0.18 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 76.00 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 102 | 0.29 | -0.25 | 0.08 | -0.06 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 77.00 | 0.95 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 120 | 0.28 | -0.33 | 0.09 | -0.06 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 1.10 | 1.20 | 0.80 | -0.45 | -36.00% | 3 | 83 | 0.28 | -0.37 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 78.00 | 1.30 | 1.40 | 1.31 | +0.26 | +24.77% | 12 | 5 | 0.28 | -0.42 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 79.00 | 1.75 | 1.90 | 1.80 | +0.75 | +71.43% | 9 | 110 | 0.27 | -0.51 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 2.30 | 2.45 | 2.60 | +0.79 | +43.65% | 11 | 222 | 0.27 | -0.60 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 81.00 | 1.95 | 4.90 | 2.35 | 0.00 | 0.00% | 0 | 63 | 0.26 | -0.69 | 0.08 | -0.06 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 82.00 | 2.35 | 3.90 | 3.80 | +1.40 | +58.34% | 35 | 55 | 0.39 | -0.76 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 4.10 | 4.30 | 4.10 | +0.40 | +10.82% | 40 | 39 | 0.25 | -0.79 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 83.00 | 4.50 | 6.50 | 4.80 | +2.90 | +152.64% | 20 | 2 | 0.31 | -0.82 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 84.00 | 5.40 | 7.40 | % | 0 | 0 | 0.44 | -0.86 | 0.05 | -0.04 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 5.90 | 8.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.90 | 0.04 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 86.00 | 7.30 | 7.60 | % | 0 | 0 | 0.57 | -0.92 | 0.03 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 87.00 | 7.00 | 9.70 | % | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 87.50 | 6.80 | 10.30 | % | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 88.00 | 7.40 | 9.60 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 89.00 | 10.30 | 12.40 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 90.00 | 11.20 | 13.10 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 91.00 | 10.90 | 14.50 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 92.00 | 13.30 | 15.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 14.30 | 18.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 21.30 | 23.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 105.00 | 26.10 | 28.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 110.00 | 31.00 | 33.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |