Options Chain for CF INDS HLDGS INC COM (CF) - $84.15 as of 10/29/2025 8:32:33 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 | 32.70 | 36.10 | 34.40 | 37.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 27.60 | 31.10 | 29.35 | 32.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 22.70 | 26.10 | 24.40 | % | 0.41 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 65.00 | 17.60 | 20.80 | 19.20 | % | 0.30 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 70.00 | 12.70 | 15.90 | 14.30 | % | 0.20 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 72.00 | 10.60 | 14.10 | 12.35 | % | 0.17 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 73.00 | 9.60 | 12.70 | 11.15 | % | 0.15 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 74.00 | 8.60 | 11.70 | 10.15 | % | 0.14 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 75.00 | 7.60 | 10.70 | 9.15 | % | 0.12 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 76.00 | 6.60 | 10.10 | 8.35 | 8.34 | -2.86 | -25.54% | 0.11 | 1 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 77.00 | 5.60 | 9.10 | 7.35 | 7.37 | -2.91 | -28.31% | 0.10 | 1 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 4.80 | 7.70 | 6.25 | 7.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.57 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 3.70 | 6.50 | 5.10 | 4.83 | -3.39 | -41.25% | 0.06 | 1 | 1 | 1.32 | 0.99 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 2.95 | 4.70 | 3.83 | 3.85 | -3.45 | -47.26% | 0.05 | 1 | 1 | 0.74 | 0.96 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 81.00 | 1.75 | 4.90 | 3.33 | % | 0.04 | 0 | 0 | 1.22 | 0.89 | 0.07 | -0.15 | 10/29/2025 4:00:04 PM EST | |||
| 82.00 | 1.00 | 3.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.01 | 0.83 | 0.10 | -0.25 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 83.00 | 0.65 | 3.40 | 2.03 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.09 | 0.71 | 0.14 | -0.31 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 84.00 | 0.60 | 1.70 | 1.15 | 1.18 | -0.62 | -34.45% | 0.01 | 35 | 123 | 0.38 | 0.57 | 0.16 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.80 | 1.40 | 0.90 | -1.12 | -55.45% | 0.02 | 1 | 82 | 1.26 | 0.41 | 0.15 | -0.29 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 86.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.53 | 0.27 | 0.13 | -0.24 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 87.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.91 | 0.16 | 0.09 | -0.17 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 0.90 | 0.45 | 0.36 | -0.25 | -40.99% | 0.01 | 1 | 30 | 0.90 | 0.08 | 0.06 | -0.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 89.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 823 | 1.12 | 0.04 | 0.03 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.20 | 0.02 | 0.02 | -0.01 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 0.85 | 0.43 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 69 | 1.21 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 92.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.39 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:04 PM EST |
| 97.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:04 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:04 PM EST |
| 102.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:04 PM EST |
| 103.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.21 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.30 | % | 0.00 | 1 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.09 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 78.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 79.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.80 | -0.01 | 0.02 | -0.02 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.64 | -0.04 | 0.03 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 81.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.45 | -0.11 | 0.07 | -0.15 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.30 | +0.12 | +66.67% | 0.00 | 2 | 212 | 0.67 | -0.17 | 0.10 | -0.25 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 83.00 | 0.25 | 0.60 | 0.43 | 0.55 | +0.20 | +57.15% | 0.01 | 14 | 236 | 0.38 | -0.29 | 0.14 | -0.31 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 84.00 | 0.70 | 1.65 | 1.18 | 1.10 | +0.62 | +129.17% | 0.01 | 27 | 164 | 0.54 | -0.43 | 0.16 | -0.32 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 85.00 | 1.20 | 2.15 | 1.68 | 1.15 | +0.30 | +35.30% | 0.02 | 1 | 77 | 0.52 | -0.59 | 0.15 | -0.29 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 86.00 | 1.95 | 3.20 | 2.58 | 2.15 | +0.98 | +83.77% | 0.03 | 5 | 35 | 0.60 | -0.73 | 0.13 | -0.24 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 87.00 | 2.70 | 3.80 | 3.25 | 2.52 | +0.72 | +40.00% | 0.04 | 4 | 143 | 0.85 | -0.84 | 0.09 | -0.17 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 88.00 | 2.65 | 5.40 | 4.03 | 3.02 | +0.50 | +19.85% | 0.05 | 30 | 64 | 1.26 | -0.92 | 0.06 | -0.09 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 89.00 | 3.10 | 5.50 | 4.30 | 5.50 | +2.42 | +78.58% | 0.05 | 10 | 20 | 0.95 | -0.96 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 90.00 | 4.30 | 7.40 | 5.85 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.51 | -0.98 | 0.02 | -0.01 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 91.00 | 5.00 | 8.40 | 6.70 | % | 0.07 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 92.00 | 6.00 | 9.50 | 7.75 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:04 PM EST |
| 93.00 | 7.00 | 10.50 | 8.75 | % | 0.09 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 94.00 | 8.00 | 11.50 | 9.75 | % | 0.10 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 95.00 | 9.40 | 12.50 | 10.95 | % | 0.12 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 96.00 | 10.40 | 13.50 | 11.95 | % | 0.12 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 97.00 | 11.40 | 14.50 | 12.95 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 98.00 | 12.40 | 15.50 | 13.95 | % | 0.14 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 99.00 | 13.40 | 16.50 | 14.95 | % | 0.15 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 14.00 | 17.50 | 15.75 | % | 0.16 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 101.00 | 15.00 | 18.50 | 16.75 | % | 0.17 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 102.00 | 16.00 | 19.50 | 17.75 | % | 0.17 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 103.00 | 17.00 | 20.50 | 18.75 | % | 0.18 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 104.00 | 18.00 | 21.50 | 19.75 | % | 0.19 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 105.00 | 19.00 | 22.50 | 20.75 | % | 0.20 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 110.00 | 24.00 | 27.50 | 25.75 | % | 0.23 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 115.00 | 29.00 | 32.50 | 30.75 | % | 0.27 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 120.00 | 34.00 | 37.50 | 35.75 | % | 0.30 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 125.00 | 39.00 | 42.50 | 40.75 | % | 0.33 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |