Options Chain for CF INDS HLDGS INC COM (CF) - $78.97 as of 5/1/2024 3:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.00 | 35.50 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 50.00 | 26.00 | 30.50 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 55.00 | 22.60 | 24.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 60.00 | 17.70 | 20.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 63.00 | 14.60 | 16.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 64.00 | 12.00 | 14.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 65.00 | 12.60 | 15.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 66.00 | 11.60 | 14.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 67.00 | 10.60 | 13.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:00 PM EST | |||
| 68.00 | 9.60 | 11.90 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.08 | 5/1/2024 4:00:00 PM EST | |||
| 69.00 | 8.60 | 11.00 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.08 | 5/1/2024 4:00:00 PM EST | |||
| 70.00 | 7.60 | 10.00 | 13.88 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.96 | 0.02 | -0.14 | 4/1/2024 | 5/1/2024 4:00:00 PM EST |
| 71.00 | 6.60 | 8.80 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.94 | 0.02 | -0.18 | 4/9/2024 | 5/1/2024 4:00:00 PM EST |
| 72.00 | 5.80 | 7.70 | 7.41 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.92 | 0.03 | -0.23 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 73.00 | 4.90 | 5.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.89 | 0.04 | -0.26 | 4/22/2024 | 5/1/2024 4:00:00 PM EST |
| 74.00 | 4.10 | 6.20 | 5.95 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.85 | 0.05 | -0.28 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 75.00 | 3.20 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.80 | 0.07 | -0.31 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 76.00 | 2.50 | 2.80 | 5.04 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.73 | 0.09 | -0.34 | 4/19/2024 | 5/1/2024 4:00:00 PM EST |
| 77.00 | 1.90 | 2.10 | 2.10 | -1.40 | -40.00% | 41 | 32 | 0.60 | 0.64 | 0.11 | -0.36 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 78.00 | 1.35 | 1.55 | 1.41 | -0.96 | -40.51% | 121 | 162 | 0.62 | 0.52 | 0.12 | -0.36 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 79.00 | 0.95 | 1.10 | 1.10 | -1.70 | -60.72% | 244 | 166 | 0.61 | 0.40 | 0.12 | -0.35 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 80.00 | 0.60 | 0.75 | 0.70 | -0.40 | -36.37% | 89 | 274 | 0.61 | 0.30 | 0.10 | -0.32 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 81.00 | 0.35 | 0.55 | 0.45 | -0.30 | -40.00% | 218 | 269 | 0.62 | 0.22 | 0.09 | -0.28 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 82.00 | 0.25 | 0.35 | 0.25 | -0.35 | -58.34% | 114 | 193 | 0.64 | 0.16 | 0.07 | -0.24 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 83.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 37 | 192 | 0.66 | 0.12 | 0.05 | -0.20 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 84.00 | 0.10 | 0.20 | 0.15 | -0.09 | -37.50% | 5 | 194 | 0.69 | 0.08 | 0.04 | -0.16 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 85.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 317 | 0.70 | 0.06 | 0.03 | -0.13 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 86.00 | 0.05 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 403 | 1.22 | 0.02 | 0.02 | -0.05 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 87.00 | 0.05 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 231 | 1.29 | 0.01 | 0.01 | -0.03 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 88.00 | 0.05 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.01 | 0.01 | -0.02 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 89.00 | 0.05 | 0.80 | 0.10 | -0.01 | -9.10% | 1 | 10 | 1.28 | 0.01 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 90.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 91.00 | 0.00 | 0.50 | 0.05 | -0.02 | -28.58% | 39 | 164 | 1.32 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 92.00 | 0.00 | 0.60 | 0.05 | -0.02 | -28.58% | 191 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 93.00 | 0.00 | 0.05 | 0.89 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:00 PM EST |
| 94.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 96.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 97.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 98.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 177 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 99.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 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 | 1.35 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:00 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.05 | % | 7 | 0 | 2.99 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 64.00 | 0.00 | 0.05 | 0.05 | % | 307 | 0 | 1.32 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 65.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 27 | 262 | 1.38 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 66.00 | 0.00 | 0.40 | 0.05 | % | 10 | 0 | 1.73 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:00 PM EST | |
| 67.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.39 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 68.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.03 | -0.01 | 0.00 | -0.08 | 4/29/2024 | 5/1/2024 4:00:00 PM EST |
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | -0.01 | 0.01 | -0.08 | 5/1/2024 4:00:00 PM EST | |||
| 70.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 24 | 0.83 | -0.04 | 0.02 | -0.14 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 71.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 30 | 3 | 0.79 | -0.06 | 0.02 | -0.18 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 72.00 | 0.05 | 0.15 | 0.11 | -0.11 | -50.00% | 3 | 4 | 0.69 | -0.08 | 0.03 | -0.23 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 73.00 | 0.10 | 0.20 | 0.15 | -0.13 | -46.43% | 25 | 19 | 0.67 | -0.11 | 0.04 | -0.26 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 74.00 | 0.20 | 0.30 | 0.20 | +0.03 | +17.65% | 81 | 135 | 0.65 | -0.15 | 0.05 | -0.28 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 75.00 | 0.30 | 0.45 | 0.37 | +0.05 | +15.63% | 32 | 53 | 0.64 | -0.20 | 0.07 | -0.31 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 76.00 | 0.55 | 0.70 | 0.65 | +0.20 | +44.45% | 128 | 45 | 0.63 | -0.27 | 0.09 | -0.34 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 77.00 | 0.85 | 1.05 | 0.95 | +0.29 | +43.94% | 48 | 68 | 0.61 | -0.36 | 0.11 | -0.36 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 78.00 | 1.35 | 1.50 | 1.37 | +0.37 | +37.00% | 200 | 139 | 0.63 | -0.48 | 0.12 | -0.36 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 79.00 | 1.90 | 2.05 | 1.95 | +0.42 | +27.46% | 30 | 136 | 0.62 | -0.60 | 0.12 | -0.35 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 80.00 | 2.50 | 2.75 | 2.66 | +0.63 | +31.04% | 29 | 129 | 0.63 | -0.70 | 0.10 | -0.32 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 81.00 | 3.10 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 115 | 0.68 | -0.78 | 0.09 | -0.28 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 82.00 | 2.65 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 132 | 0.38 | -0.84 | 0.07 | -0.24 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 83.00 | 3.50 | 5.40 | 5.11 | +2.30 | +81.86% | 12 | 15 | 0.78 | -0.88 | 0.05 | -0.20 | 5/1/2024 | 5/1/2024 4:00:00 PM EST |
| 84.00 | 5.90 | 6.30 | 4.48 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.92 | 0.04 | -0.16 | 4/30/2024 | 5/1/2024 4:00:00 PM EST |
| 85.00 | 6.80 | 7.50 | 3.10 | 0.00 | 0.00% | 0 | 6 | 1.44 | -0.94 | 0.03 | -0.13 | 4/8/2024 | 5/1/2024 4:00:00 PM EST |
| 86.00 | 6.40 | 8.50 | 7.55 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.98 | 0.02 | -0.05 | 4/24/2024 | 5/1/2024 4:00:00 PM EST |
| 87.00 | 7.30 | 9.50 | 4.10 | 0.00 | 0.00% | 0 | 6 | 1.17 | -0.99 | 0.01 | -0.03 | 4/5/2024 | 5/1/2024 4:00:00 PM EST |
| 88.00 | 9.70 | 10.40 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.99 | 0.01 | -0.02 | 4/5/2024 | 5/1/2024 4:00:00 PM EST |
| 89.00 | 9.00 | 11.40 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 90.00 | 10.00 | 12.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 5/1/2024 4:00:00 PM EST | |||
| 91.00 | 11.10 | 13.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:00 PM EST | |||
| 92.00 | 12.00 | 14.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 93.00 | 13.00 | 15.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 94.00 | 14.00 | 17.00 | 14.80 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:00 PM EST |
| 95.00 | 16.60 | 17.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 96.00 | 16.40 | 18.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 97.00 | 18.60 | 19.30 | 18.30 | 0.00 | 0.00% | 0 | 8 | 1.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:00 PM EST |
| 98.00 | 18.00 | 20.40 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 99.00 | 20.80 | 21.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 100.00 | 21.60 | 22.30 | 22.00 | 0.00 | 0.00% | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:00 PM EST |
| 105.00 | 25.70 | 28.40 | 23.80 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:00 PM EST |
| 110.00 | 30.20 | 33.80 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST | |||
| 115.00 | 34.60 | 39.00 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:00 PM EST |