Options Chain for CF INDS HLDGS INC COM (CF) - $78.29 as of 12/19/2025 10:58:24 AM 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 | 26.50 | 30.30 | 28.40 | % | 0.57 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 55.00 | 22.10 | 25.30 | 23.70 | % | 0.43 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 60.00 | 16.60 | 20.30 | 18.45 | % | 0.31 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 64.00 | 12.60 | 16.30 | 14.45 | % | 0.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 65.00 | 12.10 | 15.30 | 13.70 | % | 0.21 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 66.00 | 10.50 | 14.30 | 12.40 | % | 0.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 67.00 | 9.50 | 13.30 | 11.40 | 12.44 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/19/2025 3:59:57 PM EST |
| 68.00 | 8.60 | 12.20 | 10.40 | % | 0.15 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 69.00 | 8.50 | 11.30 | 9.90 | % | 0.14 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 70.00 | 6.50 | 10.30 | 8.40 | % | 0.12 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 71.00 | 6.20 | 9.20 | 7.70 | 8.81 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/19/2025 3:59:57 PM EST |
| 72.00 | 5.60 | 8.20 | 6.90 | % | 0.10 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 73.00 | 4.60 | 7.40 | 6.00 | % | 0.08 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 74.00 | 3.90 | 6.30 | 5.10 | 4.93 | % | 0.07 | 63 | 0 | 0.87 | 0.94 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST | |
| 75.00 | 2.75 | 4.70 | 3.73 | 2.39 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.90 | 0.07 | -0.03 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 76.00 | 1.85 | 4.40 | 3.13 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.71 | 0.82 | 0.10 | -0.04 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 77.00 | 1.30 | 2.45 | 1.88 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.71 | 0.13 | -0.06 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 78.00 | 1.30 | 1.70 | 1.50 | 1.12 | -0.37 | -24.84% | 0.02 | 28 | 47 | 0.26 | 0.58 | 0.15 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 79.00 | 0.80 | 1.30 | 1.05 | 0.90 | -0.37 | -29.14% | 0.01 | 271 | 61 | 0.28 | 0.43 | 0.14 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 80.00 | 0.45 | 0.80 | 0.63 | 0.40 | -0.70 | -63.64% | 0.01 | 457 | 51 | 0.28 | 0.30 | 0.12 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 81.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 5 | 144 | 0.27 | 0.20 | 0.10 | -0.05 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 82.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.35 | -77.78% | 0.00 | 12 | 181 | 0.28 | 0.12 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.07 | 0.04 | -0.03 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.25 | -96.16% | 0.00 | 60 | 6 | 0.41 | 0.03 | 0.03 | -0.01 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 19 | 0.46 | 0.02 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.82 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:57 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:57 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:57 PM EST |
| 74.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.27 | -84.38% | 0.00 | 1 | 2 | 0.28 | -0.06 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.07 | -25.00% | 0.00 | 5 | 5 | 0.27 | -0.10 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 76.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.17 | -40.48% | 0.00 | 16 | 22 | 0.23 | -0.18 | 0.10 | -0.04 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 77.00 | 0.25 | 0.60 | 0.43 | 0.62 | -0.03 | -4.62% | 0.01 | 13 | 51 | 0.22 | -0.29 | 0.13 | -0.06 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 78.00 | 0.55 | 1.50 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 117 | 33 | 0.30 | -0.42 | 0.15 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 79.00 | 1.10 | 1.55 | 1.33 | 1.30 | +0.28 | +27.46% | 0.02 | 31 | 92 | 0.23 | -0.57 | 0.14 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 80.00 | 1.65 | 2.05 | 1.85 | 2.20 | +0.30 | +15.79% | 0.02 | 1 | 231 | 0.21 | -0.70 | 0.12 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 81.00 | 1.75 | 4.10 | 2.93 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 190 | 0.59 | -0.80 | 0.10 | -0.05 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 82.00 | 2.70 | 5.70 | 4.20 | 5.82 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.82 | -0.88 | 0.07 | -0.04 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 83.00 | 3.60 | 6.60 | 5.10 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.87 | -0.93 | 0.04 | -0.03 | 12/16/2025 | 12/19/2025 3:59:57 PM EST |
| 84.00 | 4.00 | 7.50 | 5.75 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.95 | -0.97 | 0.03 | -0.01 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 85.00 | 4.90 | 8.50 | 6.70 | 6.76 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.02 | -0.98 | 0.01 | -0.01 | 12/16/2025 | 12/19/2025 3:59:57 PM EST |
| 86.00 | 5.90 | 9.60 | 7.75 | % | 0.09 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 87.00 | 6.90 | 10.50 | 8.70 | % | 0.10 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 88.00 | 7.70 | 11.50 | 9.60 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 89.00 | 8.90 | 12.50 | 10.70 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 90.00 | 9.90 | 13.50 | 11.70 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 91.00 | 10.90 | 14.50 | 12.70 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 92.00 | 12.00 | 15.50 | 13.75 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 93.00 | 12.90 | 16.50 | 14.70 | % | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 94.00 | 13.80 | 17.50 | 15.65 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 95.00 | 14.90 | 18.50 | 16.70 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 96.00 | 16.00 | 19.50 | 17.75 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 97.00 | 16.90 | 20.50 | 18.70 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 98.00 | 17.90 | 21.50 | 19.70 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 100.00 | 19.80 | 23.50 | 21.65 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 105.00 | 24.90 | 28.50 | 26.70 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 110.00 | 29.90 | 33.50 | 31.70 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 115.00 | 34.80 | 38.50 | 36.65 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 120.00 | 39.80 | 43.50 | 41.65 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 125.00 | 44.90 | 48.50 | 46.70 | % | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST |