Options Chain for CF INDS HLDGS INC COM (CF) - $87.54 as of 11/20/2024 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.40 | 46.90 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 38.90 | 41.40 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 33.80 | 36.50 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 28.50 | 32.00 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 24.60 | 26.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 19.70 | 20.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 71.00 | 18.70 | 19.30 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 72.00 | 17.70 | 18.30 | 14.90 | 0.00 | 0.00% | 0 | 7 | 3.12 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 73.00 | 16.60 | 17.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 15.70 | 16.20 | 12.90 | 0.00 | 0.00% | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 14.70 | 15.30 | 11.90 | 0.00 | 0.00% | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 76.00 | 13.60 | 14.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 77.00 | 12.60 | 13.30 | 7.73 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:49 PM EST |
| 78.00 | 11.70 | 12.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 79.00 | 10.60 | 11.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 9.60 | 10.20 | 8.47 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 8.80 | 9.20 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:49 PM EST |
| 82.00 | 7.70 | 8.30 | 5.91 | +2.97 | +101.02% | 2 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 6.80 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 77 | 0.82 | 0.99 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 5.80 | 6.30 | 4.07 | +0.95 | +30.45% | 10 | 24 | 1.02 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 4.80 | 6.30 | 3.75 | -0.35 | -8.54% | 11 | 78 | 0.64 | 0.95 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 3.80 | 5.60 | 2.27 | +0.45 | +24.73% | 11 | 86 | 0.85 | 0.91 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 3.00 | 3.30 | 2.05 | +0.51 | +33.12% | 23 | 112 | 0.73 | 0.85 | 0.07 | -0.20 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 1.40 | 2.35 | 1.34 | +0.64 | +91.43% | 18 | 125 | 0.18 | 0.78 | 0.10 | -0.24 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 1.40 | 1.65 | 1.00 | +0.40 | +66.67% | 183 | 61 | 0.32 | 0.66 | 0.13 | -0.28 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 0.85 | 1.00 | 1.15 | +1.00 | +666.67% | 182 | 73 | 0.33 | 0.52 | 0.15 | -0.29 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 0.45 | 0.60 | 0.70 | +0.30 | +75.00% | 5 | 1 | 0.34 | 0.37 | 0.15 | -0.27 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 0.20 | 0.30 | 0.25 | +0.20 | +400.00% | 29 | 381 | 0.34 | 0.23 | 0.13 | -0.23 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.14 | 0.09 | -0.17 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.07 | 0.06 | -0.10 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.03 | 0.03 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 96.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.01 | 0.02 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 97.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 10/15/2024 | 11/20/2024 3:59:49 PM EST |
| 98.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 99.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:49 PM EST |
| 71.00 | 0.00 | 1.30 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:49 PM EST |
| 73.00 | 0.00 | 0.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 0.00 | 0.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 76.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 77.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 78.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 79.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 82.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 26 | 1.06 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.62 | -0.02 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | -0.17 | -68.00% | 32 | 72 | 0.49 | -0.05 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 0.00 | 0.15 | 0.12 | -0.38 | -76.00% | 17 | 84 | 0.41 | -0.09 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 0.05 | 0.20 | 0.45 | -0.35 | -43.75% | 2 | 39 | 0.36 | -0.15 | 0.07 | -0.20 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 0.20 | 0.35 | 0.44 | -0.88 | -66.67% | 8 | 9 | 0.46 | -0.22 | 0.10 | -0.24 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 0.45 | 0.60 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.34 | 0.13 | -0.28 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 0.85 | 1.05 | 1.45 | -2.27 | -61.03% | 500 | 14 | 0.37 | -0.48 | 0.15 | -0.29 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 1.45 | 2.60 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.63 | 0.15 | -0.27 | 11/1/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 1.85 | 2.40 | % | 0 | 0 | 0.30 | -0.77 | 0.13 | -0.23 | 11/20/2024 3:59:49 PM EST | |||
| 93.00 | 2.85 | 5.00 | % | 0 | 0 | 0.89 | -0.86 | 0.09 | -0.17 | 11/20/2024 3:59:49 PM EST | |||
| 94.00 | 3.40 | 4.90 | % | 0 | 0 | 0.97 | -0.93 | 0.06 | -0.10 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 4.80 | 5.40 | % | 0 | 0 | 0.74 | -0.97 | 0.03 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 96.00 | 5.80 | 6.40 | % | 0 | 0 | 0.83 | -0.99 | 0.02 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 97.00 | 6.70 | 7.30 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 98.00 | 7.90 | 8.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 99.00 | 8.80 | 9.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 9.70 | 10.30 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 14.80 | 15.30 | 18.10 | 0.00 | 0.00% | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 19.80 | 20.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 115.00 | 24.00 | 25.30 | 28.10 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |