Options Chain for CF INDS HLDGS INC COM (CF) - $78.07 as of 4/16/2024 2:23:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.20 | 35.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:59:04 PM EST | |||
| 47.50 | 30.30 | 31.70 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:59:04 PM EST | |||
| 50.00 | 28.20 | 29.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:59:04 PM EST | |||
| 55.00 | 23.30 | 23.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:59:04 PM EST | |||
| 60.00 | 17.80 | 18.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 65.00 | 12.10 | 13.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 67.50 | 10.90 | 11.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 69.00 | 9.40 | 9.70 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 70.00 | 8.40 | 8.70 | 10.68 | 0.00 | 0.00% | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/16/2024 12:59:04 PM EST |
| 71.00 | 7.30 | 7.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 72.00 | 6.40 | 6.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 72.50 | 5.90 | 6.20 | 10.30 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.99 | 0.01 | -0.03 | 3/28/2024 | 4/16/2024 12:59:04 PM EST |
| 73.00 | 5.40 | 5.70 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.03 | 4/16/2024 12:59:04 PM EST | |||
| 74.00 | 4.40 | 4.70 | % | 0 | 0 | 0.46 | 0.96 | 0.03 | -0.05 | 4/16/2024 12:59:04 PM EST | |||
| 75.00 | 3.50 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.91 | 0.06 | -0.08 | 4/12/2024 | 4/16/2024 12:59:04 PM EST |
| 76.00 | 1.75 | 2.85 | % | 0 | 0 | 0.43 | 0.83 | 0.10 | -0.12 | 4/16/2024 12:59:04 PM EST | |||
| 77.00 | 1.85 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.70 | 0.13 | -0.16 | 4/15/2024 | 4/16/2024 12:59:04 PM EST |
| 77.50 | 1.55 | 1.70 | 1.45 | +0.10 | +7.41% | 18 | 153 | 0.36 | 0.63 | 0.15 | -0.17 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 78.00 | 1.25 | 1.40 | 1.25 | +0.15 | +13.64% | 9 | 35 | 0.36 | 0.55 | 0.15 | -0.18 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 79.00 | 0.80 | 0.90 | 0.78 | -0.22 | -22.00% | 18 | 102 | 0.37 | 0.41 | 0.15 | -0.18 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 80.00 | 0.45 | 0.50 | 0.50 | -0.14 | -21.88% | 11 | 370 | 0.37 | 0.28 | 0.12 | -0.16 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 81.00 | 0.20 | 0.30 | 0.25 | -0.06 | -19.36% | 5 | 145 | 0.38 | 0.18 | 0.09 | -0.13 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 82.00 | 0.10 | 0.20 | 0.22 | -0.03 | -12.00% | 4 | 260 | 0.40 | 0.11 | 0.07 | -0.10 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 82.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 152 | 3,086 | 0.43 | 0.09 | 0.05 | -0.08 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 83.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 171 | 0.45 | 0.07 | 0.04 | -0.07 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 84.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 51 | 789 | 0.49 | 0.04 | 0.03 | -0.04 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | -0.02 | -28.58% | 1 | 2,695 | 0.69 | 0.02 | 0.01 | -0.02 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 86.00 | 0.05 | 0.15 | 0.15 | +0.09 | +150.00% | 2 | 489 | 0.61 | 0.01 | 0.01 | -0.01 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 87.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 679 | 0.73 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/16/2024 12:59:04 PM EST |
| 87.50 | 0.00 | 0.25 | 0.05 | -0.03 | -37.50% | 1 | 2,559 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 88.00 | 0.00 | 0.10 | 0.09 | -0.06 | -40.00% | 1 | 331 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 89.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 12:59:04 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 826 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 12:59:04 PM EST |
| 91.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 131 | 1.13 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/16/2024 12:59:04 PM EST |
| 92.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 12:59:04 PM EST |
| 92.50 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 180 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 12:59:04 PM EST |
| 93.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 2,208 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 12:59:04 PM EST |
| 94.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/16/2024 12:59:04 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 73 | 1.36 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/16/2024 12:59:04 PM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/16/2024 12:59:04 PM EST |
| 97.00 | 0.00 | 0.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 98.00 | 0.00 | 0.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 99.00 | 0.00 | 0.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 56 | 1.63 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/16/2024 12:59:04 PM EST |
| 101.00 | 0.00 | 0.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 102.00 | 0.00 | 0.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 103.00 | 0.00 | 0.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 104.00 | 0.00 | 0.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/16/2024 12:59:04 PM EST |
| 106.00 | 0.00 | 0.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 107.00 | 0.00 | 0.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 108.00 | 0.00 | 0.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 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 | 3.42 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:59:04 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:59:04 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:59:04 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:59:04 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.00 | 0.00 | -0.02 | 2/16/2024 | 4/16/2024 12:59:04 PM EST |
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,015 | 1.39 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 4/16/2024 12:59:04 PM EST |
| 67.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 4/16/2024 12:59:04 PM EST |
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.73 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/16/2024 12:59:04 PM EST |
| 71.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 72.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/16/2024 12:59:04 PM EST | |||
| 72.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 322 | 0.79 | -0.01 | 0.01 | -0.03 | 4/10/2024 | 4/16/2024 12:59:04 PM EST |
| 73.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.02 | 0.01 | -0.03 | 4/8/2024 | 4/16/2024 12:59:04 PM EST |
| 74.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 1 | 7 | 0.47 | -0.04 | 0.03 | -0.05 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 75.00 | 0.10 | 0.15 | 0.20 | +0.10 | +100.00% | 32 | 624 | 0.36 | -0.09 | 0.06 | -0.08 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 76.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.35 | -0.17 | 0.10 | -0.12 | 4/15/2024 | 4/16/2024 12:59:04 PM EST |
| 77.00 | 0.40 | 0.50 | 0.50 | -0.35 | -41.18% | 5 | 83 | 0.36 | -0.30 | 0.13 | -0.16 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 77.50 | 0.55 | 0.65 | 0.70 | -0.25 | -26.32% | 29 | 364 | 0.36 | -0.37 | 0.15 | -0.17 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 78.00 | 0.75 | 0.80 | 0.80 | -0.45 | -36.00% | 21 | 169 | 0.37 | -0.45 | 0.15 | -0.18 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 79.00 | 1.25 | 1.35 | 1.25 | -0.49 | -28.17% | 34 | 206 | 0.36 | -0.59 | 0.15 | -0.18 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 80.00 | 1.85 | 2.05 | 2.12 | -0.57 | -21.19% | 9 | 399 | 0.37 | -0.72 | 0.12 | -0.16 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 81.00 | 2.65 | 2.90 | 3.25 | 0.00 | 0.00% | 0 | 111 | 0.40 | -0.82 | 0.09 | -0.13 | 4/12/2024 | 4/16/2024 12:59:04 PM EST |
| 82.00 | 3.50 | 3.80 | 4.10 | +0.76 | +22.76% | 12 | 137 | 0.38 | -0.89 | 0.07 | -0.10 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 82.50 | 4.00 | 4.30 | 3.99 | -0.21 | -5.00% | 1 | 345 | 0.39 | -0.91 | 0.05 | -0.08 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 83.00 | 4.50 | 4.70 | 4.73 | +0.45 | +10.52% | 15 | 348 | 0.54 | -0.93 | 0.04 | -0.07 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 84.00 | 5.40 | 5.70 | 5.17 | 0.00 | 0.00% | 0 | 202 | 0.62 | -0.96 | 0.03 | -0.04 | 4/12/2024 | 4/16/2024 12:59:04 PM EST |
| 85.00 | 6.40 | 6.70 | 6.92 | +0.12 | +1.77% | 1 | 429 | 0.69 | -0.98 | 0.01 | -0.02 | 4/16/2024 | 4/16/2024 12:59:04 PM EST |
| 86.00 | 7.40 | 7.70 | 5.18 | 0.00 | 0.00% | 0 | 203 | 0.76 | -0.99 | 0.01 | -0.01 | 4/11/2024 | 4/16/2024 12:59:04 PM EST |
| 87.00 | 8.40 | 8.80 | 3.27 | 0.00 | 0.00% | 0 | 35 | 0.83 | -1.00 | 0.00 | -0.01 | 4/8/2024 | 4/16/2024 12:59:04 PM EST |
| 87.50 | 8.90 | 9.30 | 3.25 | 0.00 | 0.00% | 0 | 27 | 0.86 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/16/2024 12:59:04 PM EST |
| 88.00 | 9.30 | 10.40 | 5.02 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/16/2024 12:59:04 PM EST |
| 89.00 | 10.40 | 10.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 90.00 | 11.40 | 11.70 | 6.30 | 0.00 | 0.00% | 0 | 22 | 1.02 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/16/2024 12:59:04 PM EST |
| 91.00 | 12.30 | 12.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 92.00 | 13.40 | 13.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 92.50 | 13.90 | 14.20 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/16/2024 12:59:04 PM EST |
| 93.00 | 14.40 | 14.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 94.00 | 15.10 | 15.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 95.00 | 16.40 | 17.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 96.00 | 16.80 | 17.70 | 17.30 | 0.00 | 0.00% | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 12:59:04 PM EST |
| 97.00 | 18.40 | 19.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 98.00 | 19.40 | 19.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 99.00 | 20.40 | 20.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 100.00 | 21.40 | 21.70 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/16/2024 12:59:04 PM EST |
| 101.00 | 22.40 | 22.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 102.00 | 23.40 | 23.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 103.00 | 24.40 | 24.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 104.00 | 25.30 | 25.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 105.00 | 26.40 | 26.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 106.00 | 27.10 | 27.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 107.00 | 28.40 | 28.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 108.00 | 29.20 | 29.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 110.00 | 30.90 | 32.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST | |||
| 115.00 | 36.40 | 37.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:59:04 PM EST |