Options Chain for CF INDS HLDGS INC COM (CF) - $93.50 as of 7/25/2025 4:02:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.80 | 44.00 | 43.40 | % | 0.87 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 55.00 | 37.90 | 40.10 | 39.00 | % | 0.71 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 60.00 | 32.90 | 34.00 | 33.45 | % | 0.56 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 65.00 | 28.10 | 29.00 | 28.55 | % | 0.44 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 70.00 | 23.10 | 24.00 | 23.55 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 75.00 | 18.20 | 19.10 | 18.65 | % | 0.25 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 80.00 | 13.40 | 14.30 | 13.85 | % | 0.17 | 0 | 0 | 0.59 | 0.91 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 81.00 | 12.50 | 13.60 | 13.05 | % | 0.16 | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 82.00 | 11.60 | 12.50 | 12.05 | % | 0.15 | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 83.00 | 10.70 | 11.60 | 11.15 | % | 0.13 | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 84.00 | 9.90 | 10.70 | 10.30 | % | 0.12 | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 85.00 | 9.10 | 9.90 | 9.50 | % | 0.11 | 0 | 0 | 0.49 | 0.82 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 86.00 | 8.10 | 9.10 | 8.60 | % | 0.10 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 87.00 | 7.40 | 8.30 | 7.85 | % | 0.09 | 0 | 0 | 0.33 | 0.76 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 88.00 | 5.40 | 7.80 | 6.60 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 89.00 | 4.70 | 6.70 | 5.70 | % | 0.06 | 0 | 0 | 0.33 | 0.69 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 90.00 | 5.40 | 5.90 | 5.65 | % | 0.06 | 0 | 0 | 0.32 | 0.65 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 91.00 | 4.80 | 5.40 | 5.10 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.05 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 92.00 | 4.30 | 4.70 | 4.50 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | 0.57 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 93.00 | 3.70 | 4.20 | 3.95 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.52 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 94.00 | 3.20 | 3.70 | 3.45 | % | 0.04 | 0 | 0 | 0.31 | 0.47 | 0.05 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 95.00 | 2.75 | 3.20 | 2.98 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.05 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 96.00 | 2.40 | 2.75 | 2.58 | % | 0.03 | 0 | 0 | 0.30 | 0.39 | 0.04 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 97.00 | 2.05 | 2.55 | 2.30 | % | 0.02 | 0 | 0 | 0.30 | 0.36 | 0.04 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 98.00 | 1.75 | 2.10 | 1.93 | % | 0.02 | 0 | 0 | 0.30 | 0.33 | 0.04 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 99.00 | 1.50 | 1.95 | 1.73 | % | 0.02 | 0 | 0 | 0.31 | 0.30 | 0.03 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 100.00 | 1.30 | 1.70 | 1.50 | % | 0.01 | 0 | 0 | 0.31 | 0.28 | 0.03 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 101.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.41 | 0.23 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 102.00 | 0.95 | 1.35 | 1.15 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.03 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 103.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.19 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.40 | 0.18 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 105.00 | 0.60 | 0.90 | 0.75 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 106.00 | 0.50 | 0.80 | 0.65 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 107.00 | 0.45 | 0.70 | 0.58 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 108.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.13 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 75.00 | 0.05 | 2.35 | 1.20 | % | 0.02 | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | -0.09 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 81.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 83.00 | 0.65 | 0.85 | 0.75 | % | 0.01 | 0 | 0 | 0.49 | -0.14 | 0.02 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 84.00 | 0.80 | 1.05 | 0.93 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.41 | -0.18 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 86.00 | 1.10 | 1.45 | 1.28 | % | 0.01 | 0 | 0 | 0.30 | -0.23 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 87.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | -0.24 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 88.00 | 1.55 | 1.90 | 1.73 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 89.00 | 1.85 | 2.25 | 2.05 | % | 0.02 | 0 | 0 | 0.30 | -0.31 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 90.00 | 2.20 | 2.60 | 2.40 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.04 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 91.00 | 2.55 | 3.00 | 2.78 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.05 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 92.00 | 2.80 | 3.40 | 3.10 | % | 0.03 | 0 | 0 | 0.29 | -0.43 | 0.05 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 93.00 | 3.50 | 3.90 | 3.70 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.05 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 94.00 | 4.00 | 4.40 | 4.20 | % | 0.04 | 0 | 0 | 0.29 | -0.53 | 0.05 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 95.00 | 4.50 | 4.90 | 4.70 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.05 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 96.00 | 5.10 | 5.60 | 5.35 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.04 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 97.00 | 5.70 | 6.30 | 6.00 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 98.00 | 6.40 | 7.00 | 6.70 | % | 0.07 | 0 | 0 | 0.27 | -0.67 | 0.04 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 99.00 | 7.10 | 7.80 | 7.45 | % | 0.08 | 0 | 0 | 0.26 | -0.70 | 0.03 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 100.00 | 7.40 | 8.60 | 8.00 | % | 0.08 | 0 | 0 | 0.25 | -0.72 | 0.03 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 101.00 | 7.00 | 9.40 | 8.20 | % | 0.08 | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 102.00 | 7.80 | 10.30 | 9.05 | % | 0.09 | 0 | 0 | 0.29 | -0.78 | 0.03 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 103.00 | 9.80 | 11.30 | 10.55 | % | 0.10 | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 104.00 | 10.80 | 12.10 | 11.45 | % | 0.11 | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 105.00 | 10.90 | 14.00 | 12.45 | % | 0.12 | 0 | 0 | 0.47 | -0.84 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 106.00 | 13.10 | 13.70 | 13.40 | % | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 107.00 | 13.90 | 15.60 | 14.75 | % | 0.14 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 108.00 | 14.90 | 15.80 | 15.35 | % | 0.14 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 110.00 | 16.70 | 17.70 | 17.20 | % | 0.16 | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 115.00 | 21.70 | 22.50 | 22.10 | % | 0.19 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 120.00 | 26.30 | 28.90 | 27.60 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 125.00 | 31.40 | 32.50 | 31.95 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 130.00 | 35.50 | 38.50 | 37.00 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST |