Options Chain for CF INDS HLDGS INC COM (CF) - $77.39 as of 3/31/2025 3:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.80 | 28.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 55.00 | 23.00 | 23.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 56.00 | 21.90 | 22.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 57.00 | 21.00 | 21.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 58.00 | 19.90 | 20.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 59.00 | 18.80 | 19.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 60.00 | 17.90 | 18.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 61.00 | 17.10 | 17.80 | 16.63 | % | 2 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:53 PM EST | |
| 62.00 | 16.00 | 16.70 | 15.83 | % | 2 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:53 PM EST | |
| 63.00 | 15.10 | 15.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 64.00 | 14.00 | 14.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 65.00 | 12.90 | 13.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 66.00 | 11.90 | 12.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 67.00 | 10.50 | 11.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 68.00 | 9.60 | 10.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 69.00 | 8.80 | 10.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/31/2025 1:58:53 PM EST | |||
| 70.00 | 7.90 | 8.90 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | -0.02 | 3/31/2025 1:58:53 PM EST | |||
| 71.00 | 7.20 | 7.80 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.04 | 3/25/2025 | 3/31/2025 1:58:53 PM EST |
| 72.00 | 6.20 | 7.00 | 5.31 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.95 | 0.03 | -0.06 | 3/18/2025 | 3/31/2025 1:58:53 PM EST |
| 73.00 | 5.20 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 68 | 0.74 | 0.92 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 1:58:53 PM EST |
| 74.00 | 4.50 | 4.70 | 2.77 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.87 | 0.06 | -0.11 | 3/26/2025 | 3/31/2025 1:58:53 PM EST |
| 75.00 | 3.60 | 3.80 | 3.50 | +0.96 | +37.80% | 3 | 99 | 0.46 | 0.81 | 0.07 | -0.13 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 76.00 | 2.80 | 2.95 | 2.07 | 0.00 | 0.00% | 0 | 94 | 0.43 | 0.73 | 0.09 | -0.15 | 3/28/2025 | 3/31/2025 1:58:53 PM EST |
| 77.00 | 2.10 | 2.25 | 2.05 | +0.45 | +28.13% | 36 | 45 | 0.42 | 0.63 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 78.00 | 1.45 | 1.60 | 1.50 | +0.39 | +35.14% | 68 | 104 | 0.42 | 0.52 | 0.12 | -0.17 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 79.00 | 0.95 | 1.05 | 1.04 | +0.31 | +42.47% | 16 | 41 | 0.41 | 0.40 | 0.11 | -0.16 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 80.00 | 0.60 | 0.70 | 0.69 | +0.20 | +40.82% | 18 | 58 | 0.41 | 0.29 | 0.10 | -0.14 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 81.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 68 | 20 | 0.40 | 0.20 | 0.08 | -0.12 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 82.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 30 | 5 | 0.42 | 0.13 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 83.00 | 0.10 | 0.20 | 0.13 | +0.03 | +30.00% | 3 | 120 | 0.43 | 0.09 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 84.00 | 0.05 | 0.15 | 0.06 | +0.01 | +20.00% | 13 | 34 | 0.44 | 0.05 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 131 | 0.55 | 0.03 | 0.02 | -0.03 | 3/19/2025 | 3/31/2025 1:58:53 PM EST |
| 86.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 127 | 0.69 | 0.01 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 1:58:53 PM EST |
| 87.00 | 0.00 | 0.65 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.01 | 0.01 | -0.01 | 2/14/2025 | 3/31/2025 1:58:53 PM EST |
| 88.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:58:53 PM EST |
| 89.00 | 0.00 | 0.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 1:58:53 PM EST |
| 91.00 | 0.00 | 0.60 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 92.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 69 | 1.27 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 1:58:53 PM EST |
| 93.00 | 0.00 | 0.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 94.00 | 0.00 | 0.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 56.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 57.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 58.00 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 59.00 | 0.00 | 0.40 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 61.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 62.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 63.00 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 64.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 66.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 1:58:53 PM EST |
| 67.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:58:53 PM EST |
| 68.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 1:58:53 PM EST |
| 69.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.01 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 1:58:53 PM EST |
| 71.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 59 | 0.61 | -0.03 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 1:58:53 PM EST |
| 72.00 | 0.05 | 0.15 | 0.12 | -0.04 | -25.00% | 8 | 24 | 0.48 | -0.05 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 73.00 | 0.10 | 0.20 | 0.17 | -0.08 | -32.00% | 14 | 43 | 0.46 | -0.08 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 74.00 | 0.15 | 0.25 | 0.25 | -0.20 | -44.45% | 1 | 14 | 0.46 | -0.13 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 75.00 | 0.30 | 0.40 | 0.41 | -0.29 | -41.43% | 74 | 54 | 0.45 | -0.19 | 0.07 | -0.13 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 76.00 | 0.50 | 0.60 | 0.65 | -0.36 | -35.65% | 2 | 30 | 0.44 | -0.27 | 0.09 | -0.15 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 77.00 | 0.75 | 0.85 | 1.00 | -0.18 | -15.26% | 7 | 48 | 0.42 | -0.37 | 0.11 | -0.17 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 78.00 | 1.10 | 1.25 | 1.40 | -0.15 | -9.68% | 14 | 8 | 0.41 | -0.48 | 0.12 | -0.17 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 79.00 | 1.60 | 1.75 | 1.89 | -1.11 | -37.00% | 6 | 14 | 0.41 | -0.60 | 0.11 | -0.16 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 80.00 | 2.20 | 2.40 | 4.08 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.71 | 0.10 | -0.14 | 3/20/2025 | 3/31/2025 1:58:53 PM EST |
| 81.00 | 2.95 | 3.20 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.80 | 0.08 | -0.12 | 3/3/2025 | 3/31/2025 1:58:53 PM EST |
| 82.00 | 3.80 | 4.00 | 4.40 | -0.55 | -11.12% | 4 | 3 | 0.38 | -0.87 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 83.00 | 4.70 | 5.00 | % | 0 | 0 | 0.65 | -0.91 | 0.05 | -0.07 | 3/31/2025 1:58:53 PM EST | |||
| 84.00 | 5.30 | 6.30 | 9.31 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.95 | 0.03 | -0.05 | 3/25/2025 | 3/31/2025 1:58:53 PM EST |
| 85.00 | 6.40 | 6.90 | 7.18 | -1.09 | -13.18% | 2 | 2 | 0.74 | -0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 1:58:53 PM EST |
| 86.00 | 7.40 | 8.00 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.02 | 3/31/2025 1:58:53 PM EST | |||
| 87.00 | 8.40 | 9.20 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 3/31/2025 1:58:53 PM EST | |||
| 88.00 | 9.40 | 10.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 89.00 | 10.30 | 11.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 90.00 | 11.30 | 12.10 | 13.21 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 1:58:53 PM EST |
| 91.00 | 12.40 | 13.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 92.00 | 13.30 | 13.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 93.00 | 14.30 | 15.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 94.00 | 15.30 | 15.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 95.00 | 16.20 | 17.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 100.00 | 21.20 | 22.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 105.00 | 26.30 | 27.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 110.00 | 31.40 | 32.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 115.00 | 36.10 | 37.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST | |||
| 120.00 | 41.40 | 42.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:53 PM EST |