Options Chain for CF INDS HLDGS INC COM (CF) - $93.50 as of 7/25/2025 12:32:16 PM 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 | 42.30 | 44.90 | 43.60 | % | 0.87 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 55.00 | 37.10 | 39.90 | 38.50 | % | 0.70 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 60.00 | 32.20 | 34.80 | 33.50 | % | 0.56 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 65.00 | 27.40 | 29.70 | 28.55 | % | 0.44 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 70.00 | 22.50 | 24.90 | 23.70 | 23.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 75.00 | 17.50 | 19.90 | 18.70 | 20.28 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:03 AM EST |
| 78.00 | 14.50 | 16.90 | 15.70 | % | 0.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 79.00 | 13.60 | 15.90 | 14.75 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 80.00 | 12.60 | 14.90 | 13.75 | 17.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:03 AM EST |
| 81.00 | 11.60 | 13.90 | 12.75 | % | 0.16 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 82.00 | 10.60 | 12.90 | 11.75 | % | 0.14 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 83.00 | 9.60 | 11.90 | 10.75 | % | 0.13 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 84.00 | 8.60 | 10.90 | 9.75 | % | 0.12 | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 85.00 | 7.60 | 9.70 | 8.65 | 12.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | 0.98 | 0.01 | -0.03 | 7/15/2025 | 7/25/2025 11:59:03 AM EST |
| 86.00 | 6.60 | 8.90 | 7.75 | % | 0.09 | 0 | 0 | 0.99 | 0.96 | 0.02 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 87.00 | 5.70 | 8.00 | 6.85 | % | 0.08 | 0 | 0 | 0.90 | 0.94 | 0.03 | -0.05 | 7/25/2025 11:59:03 AM EST | |||
| 88.00 | 4.70 | 6.60 | 5.65 | % | 0.06 | 0 | 0 | 0.71 | 0.90 | 0.04 | -0.06 | 7/25/2025 11:59:03 AM EST | |||
| 89.00 | 3.80 | 5.10 | 4.45 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.84 | 0.06 | -0.08 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 90.00 | 3.00 | 3.70 | 3.35 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.23 | 0.78 | 0.07 | -0.09 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 91.00 | 2.40 | 2.65 | 2.53 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.28 | 0.71 | 0.09 | -0.11 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 92.00 | 1.70 | 1.90 | 1.80 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.27 | 0.62 | 0.10 | -0.11 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 93.00 | 1.10 | 1.35 | 1.23 | 1.40 | -0.70 | -33.34% | 0.01 | 5 | 283 | 0.27 | 0.52 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 94.00 | 0.70 | 0.90 | 0.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.27 | 0.41 | 0.10 | -0.10 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 95.00 | 0.50 | 0.60 | 0.55 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.26 | 0.31 | 0.10 | -0.09 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 96.00 | 0.25 | 0.40 | 0.33 | 0.45 | -0.15 | -25.00% | 0.00 | 5 | 47 | 0.26 | 0.22 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 97.00 | 0.15 | 0.35 | 0.25 | 0.31 | -0.09 | -22.50% | 0.00 | 1 | 120 | 0.27 | 0.15 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 98.00 | 0.10 | 0.25 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.29 | 0.10 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.52 | 0.06 | 0.03 | -0.03 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | 0.03 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.66 | 0.01 | 0.01 | -0.01 | 7/15/2025 | 7/25/2025 11:59:03 AM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:03 AM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 107.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 108.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 109.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 112.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 113.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 114.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:03 AM EST |
| 116.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:03 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | -0.01 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.02 | 0.01 | -0.03 | 7/16/2025 | 7/25/2025 11:59:03 AM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.04 | 0.02 | -0.04 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 87.00 | 0.00 | 1.65 | 0.83 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | -0.06 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.49 | -0.10 | 0.04 | -0.06 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 89.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.09 | -37.50% | 0.00 | 2 | 55 | 0.30 | -0.16 | 0.06 | -0.08 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 90.00 | 0.30 | 0.40 | 0.35 | 0.42 | +0.08 | +23.53% | 0.00 | 5 | 164 | 0.27 | -0.22 | 0.07 | -0.09 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 91.00 | 0.45 | 0.65 | 0.55 | 0.48 | +0.03 | +6.67% | 0.01 | 6 | 157 | 0.28 | -0.29 | 0.09 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 92.00 | 0.80 | 0.95 | 0.88 | 0.88 | +0.03 | +3.53% | 0.01 | 7 | 24 | 0.27 | -0.38 | 0.10 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 93.00 | 1.20 | 1.40 | 1.30 | 1.35 | +0.30 | +28.58% | 0.01 | 13 | 65 | 0.25 | -0.48 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 94.00 | 1.75 | 2.05 | 1.90 | 1.77 | -0.28 | -13.66% | 0.02 | 2 | 38 | 0.28 | -0.59 | 0.10 | -0.10 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 95.00 | 2.45 | 2.85 | 2.65 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.27 | -0.69 | 0.10 | -0.09 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 96.00 | 3.10 | 3.60 | 3.35 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | -0.78 | 0.08 | -0.08 | 7/15/2025 | 7/25/2025 11:59:03 AM EST |
| 97.00 | 4.10 | 5.00 | 4.55 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | -0.85 | 0.06 | -0.06 | 7/2/2025 | 7/25/2025 11:59:03 AM EST |
| 98.00 | 4.90 | 6.20 | 5.55 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.90 | 0.05 | -0.04 | 7/16/2025 | 7/25/2025 11:59:03 AM EST |
| 99.00 | 5.90 | 7.00 | 6.45 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.94 | 0.03 | -0.03 | 7/14/2025 | 7/25/2025 11:59:03 AM EST |
| 100.00 | 6.80 | 8.20 | 7.50 | % | 0.07 | 0 | 0 | 0.68 | -0.97 | 0.02 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 101.00 | 7.80 | 9.90 | 8.85 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.90 | -0.98 | 0.01 | -0.01 | 7/14/2025 | 7/25/2025 11:59:03 AM EST |
| 102.00 | 8.80 | 10.30 | 9.55 | % | 0.09 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 103.00 | 9.80 | 10.90 | 10.35 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 104.00 | 11.00 | 11.90 | 11.45 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 105.00 | 11.90 | 13.60 | 12.75 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 106.00 | 12.80 | 14.90 | 13.85 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 107.00 | 13.80 | 15.60 | 14.70 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 108.00 | 15.00 | 16.90 | 15.95 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 109.00 | 16.00 | 17.90 | 16.95 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 110.00 | 16.80 | 18.90 | 17.85 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 111.00 | 17.30 | 19.60 | 18.45 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 112.00 | 17.20 | 20.60 | 18.90 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 113.00 | 18.50 | 21.60 | 20.05 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 114.00 | 20.00 | 22.60 | 21.30 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 115.00 | 20.20 | 23.60 | 21.90 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 116.00 | 21.20 | 24.70 | 22.95 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 120.00 | 25.20 | 28.90 | 27.05 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 125.00 | 30.30 | 34.20 | 32.25 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 130.00 | 35.30 | 39.20 | 37.25 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |