Options Chain for CF INDS HLDGS INC COM (CF) - $74.09 as of 5/6/2024 7:31:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.30 | 30.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 22.40 | 25.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 18.30 | 20.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 60.00 | 12.30 | 15.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 65.00 | 7.90 | 9.90 | % | 0 | 0 | 0.53 | 0.90 | 0.02 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 66.00 | 6.70 | 9.50 | % | 0 | 0 | 0.44 | 0.88 | 0.03 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 67.00 | 7.00 | 8.70 | % | 0 | 0 | 0.37 | 0.85 | 0.03 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 68.00 | 5.10 | 7.30 | % | 0 | 0 | 0.31 | 0.83 | 0.04 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 69.00 | 4.10 | 6.50 | % | 0 | 0 | 0.37 | 0.80 | 0.04 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 70.00 | 4.60 | 5.60 | % | 0 | 0 | 0.28 | 0.76 | 0.05 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 71.00 | 3.40 | 4.60 | % | 0 | 0 | 0.30 | 0.70 | 0.06 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 72.00 | 3.20 | 4.00 | % | 0 | 0 | 0.31 | 0.65 | 0.06 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 73.00 | 2.65 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.58 | 0.07 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 2.10 | 3.10 | % | 0 | 0 | 0.29 | 0.51 | 0.07 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 75.00 | 1.65 | 2.65 | % | 0 | 0 | 0.30 | 0.44 | 0.07 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 76.00 | 1.30 | 2.05 | % | 0 | 0 | 0.30 | 0.38 | 0.06 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 77.00 | 0.95 | 2.60 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.32 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 78.00 | 0.70 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.27 | 0.05 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 79.00 | 0.55 | 0.75 | % | 0 | 0 | 0.24 | 0.24 | 0.05 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 80.00 | 0.40 | 0.60 | % | 0 | 0 | 0.25 | 0.21 | 0.04 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 81.00 | 0.25 | 0.40 | % | 0 | 0 | 0.25 | 0.18 | 0.04 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 82.00 | 0.20 | 0.90 | % | 0 | 0 | 0.32 | 0.16 | 0.03 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 83.00 | 0.15 | 0.25 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.14 | 0.03 | -0.02 | 4/29/2024 | 5/3/2024 3:59:56 PM EST |
| 84.00 | 0.10 | 0.20 | % | 0 | 0 | 0.26 | 0.12 | 0.03 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 85.00 | 0.05 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.10 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 86.00 | 0.05 | 0.20 | % | 0 | 0 | 0.28 | 0.08 | 0.02 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 87.00 | 0.05 | 1.40 | % | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 88.00 | 0.05 | 1.35 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 89.00 | 0.05 | 1.35 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 91.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 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 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 65.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.10 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 0.15 | 0.25 | % | 0 | 0 | 0.26 | -0.12 | 0.03 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 67.00 | 0.25 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.15 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.17 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 0.50 | 1.35 | % | 0 | 0 | 0.33 | -0.20 | 0.04 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 70.00 | 0.70 | 0.90 | % | 0 | 0 | 0.25 | -0.24 | 0.05 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 71.00 | 1.00 | 1.15 | % | 0 | 0 | 0.25 | -0.30 | 0.06 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 72.00 | 1.30 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 2,512 | 0.25 | -0.35 | 0.06 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 1.70 | 1.90 | % | 0 | 0 | 0.25 | -0.42 | 0.07 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 74.00 | 2.15 | 2.40 | % | 0 | 0 | 0.25 | -0.49 | 0.07 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 75.00 | 2.70 | 3.00 | 2.63 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.56 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 3.30 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.62 | 0.06 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 77.00 | 3.90 | 5.60 | % | 0 | 0 | 0.25 | -0.68 | 0.06 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 78.00 | 4.10 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.73 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 79.00 | 4.80 | 6.60 | % | 0 | 0 | 0.25 | -0.76 | 0.05 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 80.00 | 5.50 | 7.70 | % | 0 | 0 | 0.54 | -0.79 | 0.04 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 81.00 | 6.50 | 8.50 | % | 0 | 0 | 0.35 | -0.82 | 0.04 | -0.03 | 5/3/2024 3:59:56 PM EST | |||
| 82.00 | 6.70 | 8.80 | 5.29 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.84 | 0.03 | -0.02 | 4/25/2024 | 5/3/2024 3:59:56 PM EST |
| 83.00 | 8.20 | 10.50 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.86 | 0.03 | -0.02 | 4/26/2024 | 5/3/2024 3:59:56 PM EST |
| 84.00 | 9.70 | 10.70 | % | 0 | 0 | 0.55 | -0.88 | 0.03 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 85.00 | 10.40 | 12.40 | % | 0 | 0 | 0.55 | -0.90 | 0.02 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 86.00 | 11.90 | 12.70 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 87.00 | 12.00 | 14.20 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 88.00 | 12.90 | 15.70 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 89.00 | 14.40 | 17.20 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 90.00 | 15.50 | 17.20 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 91.00 | 16.80 | 17.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 95.00 | 20.40 | 22.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 100.00 | 24.90 | 27.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 105.00 | 29.80 | 32.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 110.00 | 34.40 | 38.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 115.00 | 39.50 | 43.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST |