Options Chain for CF INDS HLDGS INC COM (CF) - $80.00 as of 4/29/2024 3:17:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.70 | 37.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 50.00 | 28.80 | 32.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 55.00 | 23.80 | 27.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 60.00 | 18.90 | 22.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 65.00 | 14.10 | 17.80 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 66.00 | 13.00 | 16.70 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 67.00 | 11.80 | 15.80 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 68.00 | 11.10 | 14.80 | % | 0 | 0 | 0.47 | 0.99 | 0.01 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 69.00 | 10.00 | 13.70 | % | 0 | 0 | 0.35 | 0.98 | 0.01 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 70.00 | 9.60 | 12.90 | % | 0 | 0 | 0.30 | 0.96 | 0.02 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 71.00 | 8.30 | 11.90 | % | 0 | 0 | 0.45 | 0.94 | 0.02 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 72.00 | 7.80 | 11.00 | % | 0 | 0 | 0.29 | 0.92 | 0.03 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 73.00 | 7.90 | 8.40 | % | 0 | 0 | 0.36 | 0.89 | 0.03 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 74.00 | 7.10 | 8.30 | % | 0 | 0 | 0.19 | 0.85 | 0.04 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 75.00 | 5.70 | 8.40 | % | 0 | 0 | 0.35 | 0.81 | 0.04 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 76.00 | 4.60 | 6.50 | % | 0 | 0 | 0.34 | 0.77 | 0.05 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 77.00 | 4.70 | 5.00 | % | 0 | 0 | 0.34 | 0.72 | 0.05 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 78.00 | 4.00 | 4.30 | 4.10 | % | 1 | 0 | 0.33 | 0.67 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:58:53 PM EST | |
| 79.00 | 3.40 | 3.70 | 3.52 | +0.67 | +23.51% | 1 | 1 | 0.32 | 0.61 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 80.00 | 2.90 | 3.10 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.55 | 0.06 | -0.05 | 4/25/2024 | 4/29/2024 2:58:53 PM EST |
| 81.00 | 2.40 | 2.60 | 2.08 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.49 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 2:58:53 PM EST |
| 82.00 | 1.95 | 2.10 | 2.11 | -1.39 | -39.72% | 13 | 1 | 0.32 | 0.43 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 83.00 | 1.60 | 1.75 | 1.65 | +0.20 | +13.80% | 1 | 5 | 0.31 | 0.37 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 84.00 | 1.25 | 1.40 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.32 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 85.00 | 1.00 | 1.15 | 1.20 | +0.40 | +50.00% | 13 | 5 | 0.31 | 0.27 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 86.00 | 0.80 | 0.95 | 1.00 | -0.14 | -12.29% | 3 | 3 | 0.31 | 0.22 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 87.00 | 0.60 | 0.75 | 0.80 | -0.07 | -8.05% | 3 | 1 | 0.32 | 0.18 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 88.00 | 0.45 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.15 | 0.03 | -0.03 | 4/9/2024 | 4/29/2024 2:58:53 PM EST |
| 89.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.12 | 0.03 | -0.03 | 4/22/2024 | 4/29/2024 2:58:53 PM EST |
| 90.00 | 0.30 | 0.40 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.09 | 0.02 | -0.02 | 4/18/2024 | 4/29/2024 2:58:53 PM EST |
| 91.00 | 0.20 | 0.35 | % | 0 | 0 | 0.33 | 0.07 | 0.02 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 92.00 | 0.15 | 0.30 | % | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 93.00 | 0.15 | 0.25 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 94.00 | 0.10 | 0.20 | % | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 95.00 | 0.05 | 1.30 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 96.00 | 0.05 | 1.25 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 100.00 | 0.05 | 1.80 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 110.00 | 0.00 | 1.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 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 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 65.00 | 0.05 | 0.65 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 66.00 | 0.05 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 67.00 | 0.05 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 68.00 | 0.05 | 1.40 | % | 0 | 0 | 0.42 | -0.01 | 0.01 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 69.00 | 0.05 | 1.35 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 70.00 | 0.10 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.04 | 0.02 | -0.01 | 4/5/2024 | 4/29/2024 2:58:53 PM EST |
| 71.00 | 0.20 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 4,592 | 0.34 | -0.06 | 0.02 | -0.01 | 4/10/2024 | 4/29/2024 2:58:53 PM EST |
| 72.00 | 0.25 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.08 | 0.03 | -0.02 | 4/23/2024 | 4/29/2024 2:58:53 PM EST |
| 73.00 | 0.40 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.11 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 2:58:53 PM EST |
| 74.00 | 0.50 | 0.65 | 0.60 | -0.51 | -45.95% | 20 | 16 | 0.32 | -0.15 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 75.00 | 0.70 | 0.85 | 1.17 | 0.00 | 0.00% | 0 | 19 | 0.32 | -0.19 | 0.04 | -0.03 | 4/24/2024 | 4/29/2024 2:58:53 PM EST |
| 76.00 | 0.90 | 1.05 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.23 | 0.05 | -0.04 | 4/17/2024 | 4/29/2024 2:58:53 PM EST |
| 77.00 | 1.20 | 1.30 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.28 | 0.05 | -0.04 | 4/8/2024 | 4/29/2024 2:58:53 PM EST |
| 78.00 | 1.50 | 1.65 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.33 | 0.05 | -0.05 | 4/10/2024 | 4/29/2024 2:58:53 PM EST |
| 79.00 | 1.90 | 2.05 | 3.33 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.39 | 0.06 | -0.05 | 4/10/2024 | 4/29/2024 2:58:53 PM EST |
| 80.00 | 2.30 | 2.50 | 4.17 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.45 | 0.06 | -0.05 | 4/12/2024 | 4/29/2024 2:58:53 PM EST |
| 81.00 | 2.80 | 3.10 | 5.01 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.51 | 0.06 | -0.05 | 4/17/2024 | 4/29/2024 2:58:53 PM EST |
| 82.00 | 3.40 | 3.70 | 3.34 | % | 12 | 0 | 0.32 | -0.57 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:53 PM EST | |
| 83.00 | 4.00 | 4.30 | % | 0 | 0 | 0.32 | -0.63 | 0.06 | -0.05 | 4/29/2024 2:58:53 PM EST | |||
| 84.00 | 4.70 | 5.00 | % | 0 | 0 | 0.32 | -0.68 | 0.05 | -0.05 | 4/29/2024 2:58:53 PM EST | |||
| 85.00 | 5.50 | 6.90 | 6.23 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.73 | 0.05 | -0.04 | 4/10/2024 | 4/29/2024 2:58:53 PM EST |
| 86.00 | 5.80 | 7.30 | % | 0 | 0 | 0.45 | -0.78 | 0.04 | -0.04 | 4/29/2024 2:58:53 PM EST | |||
| 87.00 | 7.10 | 8.00 | % | 0 | 0 | 0.33 | -0.82 | 0.04 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 88.00 | 7.50 | 9.50 | % | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 89.00 | 8.60 | 10.00 | % | 0 | 0 | 0.55 | -0.88 | 0.03 | -0.03 | 4/29/2024 2:58:53 PM EST | |||
| 90.00 | 9.70 | 10.10 | % | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 91.00 | 10.30 | 12.20 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 4/29/2024 2:58:53 PM EST | |||
| 92.00 | 11.10 | 13.40 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 93.00 | 12.60 | 14.80 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 94.00 | 12.50 | 15.70 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 95.00 | 12.60 | 16.70 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 96.00 | 13.70 | 17.30 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 100.00 | 18.10 | 21.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 105.00 | 22.50 | 26.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 110.00 | 27.50 | 31.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 115.00 | 32.50 | 36.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST |