Options Chain for CF INDS HLDGS INC COM (CF) - $90.11 as of 5/30/2025 5:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.20 | 41.30 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 35.10 | 36.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 30.10 | 31.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 64.00 | 26.40 | 27.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 25.30 | 26.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 66.00 | 24.30 | 25.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 67.00 | 23.50 | 24.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 68.00 | 22.30 | 23.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 69.00 | 21.40 | 22.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 20.20 | 21.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 71.00 | 19.30 | 20.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 72.00 | 18.30 | 19.10 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 73.00 | 17.30 | 18.20 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 74.00 | 16.50 | 17.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 15.30 | 16.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 76.00 | 14.40 | 15.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 77.00 | 13.30 | 14.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 78.00 | 12.40 | 13.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 79.00 | 11.50 | 12.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 10.50 | 11.00 | 9.32 | 0.00 | 0.00% | 0 | 18 | 0.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 81.00 | 9.40 | 10.10 | 7.13 | 0.00 | 0.00% | 0 | 195 | 0.60 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 82.00 | 8.50 | 9.20 | 8.12 | 0.00 | 0.00% | 0 | 9 | 0.60 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 83.00 | 7.50 | 8.30 | 5.35 | 0.00 | 0.00% | 0 | 6 | 0.59 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 84.00 | 6.50 | 7.10 | 6.75 | +4.74 | +235.83% | 1 | 13 | 0.45 | 0.99 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 5.50 | 6.40 | 5.22 | +1.42 | +37.37% | 2 | 5 | 0.51 | 0.97 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 86.00 | 4.60 | 5.40 | 6.09 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.94 | 0.04 | -0.05 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 87.00 | 3.80 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.91 | 0.06 | -0.06 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 88.00 | 3.00 | 3.40 | 2.90 | -0.90 | -23.69% | 3 | 33 | 0.56 | 0.85 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 89.00 | 2.20 | 2.50 | 2.10 | +0.35 | +20.00% | 7 | 12 | 0.43 | 0.76 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 1.60 | 1.75 | 1.60 | +0.30 | +23.08% | 16 | 50 | 0.25 | 0.64 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 91.00 | 1.10 | 1.25 | 1.15 | +0.15 | +15.00% | 31 | 81 | 0.24 | 0.50 | 0.15 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 92.00 | 0.70 | 1.40 | 0.74 | +0.09 | +13.85% | 14 | 84 | 0.31 | 0.35 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 93.00 | 0.35 | 0.55 | 0.43 | +0.03 | +7.50% | 12 | 79 | 0.24 | 0.23 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 94.00 | 0.20 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.25 | 0.13 | 0.08 | -0.04 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.10 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.07 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 96.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.04 | 0.03 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 97.00 | 0.00 | 1.60 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 98.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 99.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 101.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 102.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 103.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 104.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.02 | % | 1 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.70 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 0.85 | 0.43 | 0.00 | 0.00% | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 159 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.72 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 2.15 | 2.33 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 78.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 2.69 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 83.00 | 0.00 | 1.10 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.50 | 0.18 | % | 1 | 0 | 0.48 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 85.00 | 0.05 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.03 | 0.02 | -0.05 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 86.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.06 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 87.00 | 0.20 | 0.45 | 0.33 | -0.17 | -34.00% | 4 | 17 | 0.32 | -0.09 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 88.00 | 0.35 | 0.55 | 0.42 | -0.38 | -47.50% | 1 | 14 | 0.30 | -0.15 | 0.08 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 89.00 | 0.55 | 0.75 | 0.65 | -0.35 | -35.00% | 23 | 57 | 0.28 | -0.24 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.85 | 1.00 | 0.97 | -0.38 | -28.15% | 21 | 49 | 0.28 | -0.36 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 91.00 | 1.10 | 1.50 | 1.50 | -0.50 | -25.00% | 18 | 48 | 0.27 | -0.50 | 0.15 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 92.00 | 1.20 | 2.15 | 1.95 | 0.00 | 0.00% | 3 | 30 | 0.40 | -0.65 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 93.00 | 2.50 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.77 | 0.11 | -0.06 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 94.00 | 3.30 | 3.70 | % | 0 | 0 | 0.55 | -0.87 | 0.08 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 4.10 | 5.00 | % | 0 | 0 | 0.75 | -0.93 | 0.05 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 96.00 | 5.00 | 5.90 | % | 0 | 0 | 0.48 | -0.96 | 0.03 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 97.00 | 5.90 | 6.60 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 98.00 | 6.90 | 7.70 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 99.00 | 7.90 | 8.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 8.90 | 9.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 101.00 | 10.00 | 10.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 102.00 | 11.10 | 11.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 103.00 | 12.00 | 12.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 104.00 | 13.00 | 13.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 14.00 | 14.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 19.00 | 19.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 24.10 | 24.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |