Options Chain for CF INDS HLDGS INC COM (CF) - $80.00 as of 4/26/2024 9:03:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.00 | 36.70 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 28.10 | 31.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 23.50 | 27.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 19.90 | 20.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 13.00 | 15.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 66.00 | 12.00 | 14.40 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 67.00 | 11.00 | 13.30 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 68.00 | 11.90 | 12.30 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 69.00 | 10.00 | 13.20 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 9.00 | 12.20 | 13.88 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.04 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 71.00 | 7.90 | 11.30 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.96 | 0.01 | -0.04 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 72.00 | 7.90 | 8.40 | 7.41 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.93 | 0.02 | -0.07 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 73.00 | 7.10 | 7.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.91 | 0.03 | -0.07 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 74.00 | 6.10 | 8.30 | 6.00 | % | 1 | 0 | 0.48 | 0.89 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 75.00 | 5.10 | 5.50 | 6.46 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.87 | 0.04 | -0.08 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 76.00 | 4.40 | 4.70 | 5.04 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.83 | 0.06 | -0.09 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 77.00 | 3.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.78 | 0.07 | -0.10 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 78.00 | 2.80 | 3.10 | 2.70 | +0.05 | +1.89% | 105 | 65 | 0.41 | 0.70 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 79.00 | 2.25 | 2.40 | 2.30 | +0.30 | +15.00% | 46 | 110 | 0.39 | 0.61 | 0.09 | -0.12 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 1.70 | 1.85 | 1.75 | -0.15 | -7.90% | 123 | 64 | 0.39 | 0.52 | 0.09 | -0.13 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 81.00 | 1.25 | 1.35 | 1.30 | +0.13 | +11.12% | 10 | 216 | 0.39 | 0.43 | 0.09 | -0.13 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 82.00 | 0.90 | 1.00 | 0.95 | +0.05 | +5.56% | 34 | 87 | 0.39 | 0.34 | 0.08 | -0.12 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 83.00 | 0.60 | 0.75 | 0.65 | +0.10 | +18.19% | 31 | 156 | 0.40 | 0.26 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 84.00 | 0.45 | 0.50 | 0.48 | +0.03 | +6.67% | 29 | 99 | 0.40 | 0.20 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 12 | 238 | 0.40 | 0.15 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 86.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 12 | 375 | 0.42 | 0.11 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 87.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 227 | 0.42 | 0.08 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 88.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.06 | 0.03 | -0.04 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 89.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.04 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 90.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.03 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 91.00 | 0.05 | 0.45 | 1.25 | 0.00 | 0.00% | 0 | 163 | 0.61 | 0.02 | 0.01 | -0.01 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 92.00 | 0.05 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.02 | 0.01 | -0.02 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 93.00 | 0.05 | 0.10 | 0.89 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.01 | 0.01 | -0.01 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 94.00 | 0.05 | 0.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 0.05 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 96.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 97.00 | 0.05 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 98.00 | 0.00 | 0.10 | 0.05 | % | 8 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 99.00 | 0.00 | 0.10 | 0.05 | % | 35 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 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 | 0.30 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 0.05 | 0.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 66.00 | 0.05 | 0.30 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 67.00 | 0.05 | 0.10 | 0.05 | % | 39 | 0 | 0.67 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 68.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 5 | 6 | 0.63 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 69.00 | 0.05 | 0.10 | % | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 0.05 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.04 | 0.01 | -0.04 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 71.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.04 | 0.01 | -0.04 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 72.00 | 0.05 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.07 | 0.02 | -0.07 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 73.00 | 0.10 | 0.20 | 0.20 | -0.04 | -16.67% | 5 | 14 | 0.45 | -0.09 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 74.00 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 3 | 76 | 0.43 | -0.11 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 14 | 38 | 0.42 | -0.13 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 76.00 | 0.35 | 0.45 | 0.45 | -0.25 | -35.72% | 12 | 31 | 0.40 | -0.17 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 77.00 | 0.55 | 0.65 | 0.65 | -0.25 | -27.78% | 23 | 40 | 0.40 | -0.22 | 0.07 | -0.10 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 78.00 | 0.80 | 1.45 | 0.95 | -0.60 | -38.71% | 16 | 50 | 0.52 | -0.30 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 79.00 | 1.15 | 1.30 | 1.30 | -0.75 | -36.59% | 21 | 102 | 0.39 | -0.39 | 0.09 | -0.12 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 1.60 | 1.75 | 1.75 | -0.85 | -32.70% | 13 | 71 | 0.39 | -0.48 | 0.09 | -0.13 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 81.00 | 2.15 | 2.30 | 2.25 | -0.65 | -22.42% | 24 | 82 | 0.39 | -0.57 | 0.09 | -0.13 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 82.00 | 2.80 | 2.95 | 3.87 | +0.77 | +24.84% | 12 | 126 | 0.38 | -0.66 | 0.08 | -0.12 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 83.00 | 3.50 | 3.90 | 3.81 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.74 | 0.08 | -0.11 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 84.00 | 4.20 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.80 | 0.06 | -0.09 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 5.10 | 6.70 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.85 | 0.05 | -0.08 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 86.00 | 6.00 | 8.30 | 7.55 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.89 | 0.04 | -0.06 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 87.00 | 6.90 | 8.00 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.92 | 0.03 | -0.05 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 88.00 | 7.90 | 8.30 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.94 | 0.03 | -0.04 | 4/5/2024 | 4/26/2024 4:00:06 PM EST |
| 89.00 | 8.90 | 9.30 | % | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 8.60 | 10.40 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 91.00 | 10.80 | 12.50 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 92.00 | 11.70 | 12.70 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 93.00 | 12.80 | 13.20 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 94.00 | 12.60 | 16.00 | 14.80 | % | 1 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 95.00 | 14.80 | 16.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 96.00 | 14.20 | 16.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 97.00 | 16.80 | 18.70 | 18.30 | 0.00 | 0.00% | 0 | 8 | 1.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 98.00 | 17.80 | 19.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 99.00 | 18.70 | 19.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 19.80 | 20.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 105.00 | 24.80 | 25.20 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:06 PM EST |
| 110.00 | 28.30 | 31.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 115.00 | 33.30 | 36.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |