Options Chain for CF INDS HLDGS INC COM (CF) - $77.75 as of 4/17/2024 3:43:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.40 | 33.20 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 47.50 | 29.70 | 31.40 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 50.00 | 26.60 | 28.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 55.00 | 21.30 | 24.20 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 60.00 | 17.10 | 18.30 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 65.00 | 12.60 | 13.00 | 12.90 | % | 2 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/17/2024 3:59:56 PM EST | |
| 67.50 | 10.20 | 11.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 68.00 | 9.70 | 10.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 69.00 | 8.60 | 9.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 70.00 | 7.60 | 8.00 | 10.68 | 0.00 | 0.00% | 0 | 6 | 0.99 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/17/2024 3:59:56 PM EST |
| 71.00 | 6.70 | 7.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 72.00 | 5.60 | 6.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 4/17/2024 3:59:56 PM EST | |||
| 72.50 | 3.90 | 7.40 | 10.30 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 4/17/2024 3:59:56 PM EST |
| 73.00 | 4.70 | 5.10 | % | 0 | 0 | 1.23 | 1.00 | 0.01 | -0.03 | 4/17/2024 3:59:56 PM EST | |||
| 74.00 | 3.70 | 4.00 | % | 0 | 0 | 0.57 | 0.99 | 0.02 | -0.04 | 4/17/2024 3:59:56 PM EST | |||
| 75.00 | 2.80 | 3.10 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.95 | 0.06 | -0.07 | 4/12/2024 | 4/17/2024 3:59:56 PM EST |
| 76.00 | 1.90 | 2.90 | % | 0 | 0 | 0.60 | 0.85 | 0.13 | -0.13 | 4/17/2024 3:59:56 PM EST | |||
| 77.00 | 1.20 | 1.35 | 1.25 | -0.85 | -40.48% | 2 | 4 | 0.33 | 0.68 | 0.19 | -0.19 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 77.50 | 0.90 | 1.05 | 0.90 | -0.55 | -37.94% | 21 | 157 | 0.34 | 0.58 | 0.20 | -0.21 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 78.00 | 0.65 | 0.80 | 0.62 | -0.63 | -50.40% | 20 | 35 | 0.33 | 0.48 | 0.20 | -0.21 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 79.00 | 0.30 | 0.40 | 0.30 | -0.45 | -60.00% | 9 | 97 | 0.34 | 0.30 | 0.17 | -0.18 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 80.00 | 0.15 | 0.20 | 0.20 | -0.15 | -42.86% | 7 | 365 | 0.36 | 0.17 | 0.11 | -0.14 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 81.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 13 | 149 | 0.39 | 0.10 | 0.07 | -0.10 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 82.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 256 | 0.48 | 0.05 | 0.04 | -0.06 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 82.50 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 16 | 3,026 | 0.68 | 0.02 | 0.02 | -0.03 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 83.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 172 | 0.85 | 0.01 | 0.01 | -0.02 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 10 | 784 | 0.66 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.30 | 0.02 | -0.03 | -60.00% | 1 | 2,665 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 3 | 487 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 3 | 679 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 87.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2,558 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 88.00 | 0.00 | 0.25 | 0.05 | -0.04 | -44.45% | 1 | 330 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 89.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 2 | 826 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 91.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 131 | 1.46 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 3:59:56 PM EST |
| 92.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 3:59:56 PM EST |
| 92.50 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 180 | 1.58 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 3:59:56 PM EST |
| 93.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 2,208 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 3:59:56 PM EST |
| 94.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 73 | 1.75 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:56 PM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 3:59:56 PM EST |
| 97.00 | 0.00 | 0.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 98.00 | 0.00 | 0.30 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 99.00 | 0.00 | 0.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 56 | 2.09 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/17/2024 3:59:56 PM EST |
| 101.00 | 0.00 | 0.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 102.00 | 0.00 | 0.30 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 103.00 | 0.00 | 0.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 104.00 | 0.00 | 0.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/17/2024 3:59:56 PM EST |
| 106.00 | 0.00 | 0.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 107.00 | 0.00 | 0.30 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 108.00 | 0.00 | 0.30 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 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 | 4.24 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.00 | 0.00 | -0.02 | 2/16/2024 | 4/17/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,015 | 1.69 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 4/17/2024 3:59:56 PM EST |
| 67.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 4/17/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.01 | -0.09 | -90.00% | 2 | 46 | 0.87 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/17/2024 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 4/17/2024 3:59:56 PM EST | |||
| 72.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 8 | 322 | 0.63 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 73.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.01 | -0.03 | 4/8/2024 | 4/17/2024 3:59:56 PM EST |
| 74.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.01 | 0.02 | -0.04 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 9 | 620 | 0.39 | -0.05 | 0.06 | -0.07 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 76.00 | 0.10 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.15 | 0.13 | -0.13 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 77.00 | 0.35 | 0.45 | 0.60 | +0.10 | +20.00% | 17 | 86 | 0.33 | -0.32 | 0.19 | -0.19 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 77.50 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 13 | 377 | 0.34 | -0.42 | 0.20 | -0.21 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 78.00 | 0.80 | 0.90 | 0.85 | -0.05 | -5.56% | 35 | 189 | 0.34 | -0.52 | 0.20 | -0.21 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 79.00 | 1.40 | 1.60 | 1.76 | +0.36 | +25.72% | 12 | 231 | 0.35 | -0.70 | 0.17 | -0.18 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 80.00 | 2.15 | 3.20 | 2.41 | +0.61 | +33.89% | 17 | 401 | 0.37 | -0.83 | 0.11 | -0.14 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 81.00 | 3.10 | 3.40 | 3.05 | -0.35 | -10.30% | 19 | 101 | 0.50 | -0.90 | 0.07 | -0.10 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 82.00 | 4.10 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 137 | 0.60 | -0.95 | 0.04 | -0.06 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 82.50 | 4.60 | 4.90 | 4.51 | +0.52 | +13.04% | 1 | 345 | 0.65 | -0.98 | 0.02 | -0.03 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 83.00 | 4.30 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 334 | 0.70 | -0.99 | 0.01 | -0.02 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 84.00 | 5.30 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 193 | 0.79 | -0.99 | 0.01 | -0.01 | 4/16/2024 | 4/17/2024 3:59:56 PM EST |
| 85.00 | 6.30 | 7.50 | 6.83 | -0.09 | -1.31% | 3 | 251 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 86.00 | 6.20 | 8.40 | 5.18 | 0.00 | 0.00% | 0 | 203 | 0.96 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 3:59:56 PM EST |
| 87.00 | 7.30 | 9.40 | 3.27 | 0.00 | 0.00% | 0 | 34 | 1.04 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 3:59:56 PM EST |
| 87.50 | 8.10 | 9.90 | 10.00 | +6.75 | +207.70% | 58 | 27 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 88.00 | 8.10 | 10.40 | 5.02 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/17/2024 3:59:56 PM EST |
| 89.00 | 11.00 | 11.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 90.00 | 11.60 | 12.40 | 12.50 | +6.20 | +98.42% | 55 | 21 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 91.00 | 11.20 | 15.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 92.00 | 12.10 | 14.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 92.50 | 14.50 | 14.90 | 15.00 | +6.50 | +76.48% | 3 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 3:59:56 PM EST |
| 93.00 | 13.70 | 16.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 94.00 | 14.10 | 16.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 95.00 | 17.00 | 17.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 96.00 | 16.10 | 18.40 | 17.30 | 0.00 | 0.00% | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 3:59:56 PM EST |
| 97.00 | 17.10 | 20.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 98.00 | 18.20 | 22.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 99.00 | 19.20 | 22.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 100.00 | 20.00 | 22.80 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/17/2024 3:59:56 PM EST |
| 101.00 | 21.90 | 24.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 102.00 | 23.20 | 25.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 103.00 | 23.80 | 25.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 104.00 | 25.60 | 27.70 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 105.00 | 25.90 | 27.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 106.00 | 27.30 | 29.90 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 107.00 | 27.60 | 29.60 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 108.00 | 28.80 | 31.90 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 110.00 | 31.80 | 32.70 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST | |||
| 115.00 | 35.60 | 37.70 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/17/2024 3:59:56 PM EST |