Free Trial

CF Industries (CF) Options Chain & Prices

CF Industries logo
$83.03 -6.87 (-7.64%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$83.25 +0.21 (+0.26%)
As of 08/7/2025 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CF Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$76.00$0.028Put2 - 26
(+0)
81.36%
(-29.96%)
-0.021671
8/8/2025$77.00$0.042Put1 - 15
(+0)
75.84%
(-31.90%)
-0.032921
8/8/2025$78.00$4.997Call1510 - 0
(+0)
70.86%
(-33.49%)
0.9503642
8/8/2025$79.00$0.108Put65 - 57
(+0)
65.47%
(-35.46%)
-0.0827242
8/8/2025$80.00$0.183Put5225222
(+0)
60.93%
(-36.79%)
-0.13579613
8/8/2025$80.00$3.044Call444310
(+0)
60.93%
(-36.87%)
0.8643929
8/8/2025$81.00$0.325Put1365117
(+107)
57.23%
(-37.46%)
-0.223475
8/8/2025$81.00$2.186Call281890
(+0)
57.23%
(-37.46%)
0.77673310
8/8/2025$82.00$0.585Put48222122
(+14)
54.84%
(-36.99%)
-0.35499915
8/8/2025$82.00$1.446Call7058113
(+0)
54.84%
(-36.99%)
0.64533517
8/8/2025$83.00$1.021Put110988110
(+110)
54.23%
(-34.97%)
-0.51825941
8/8/2025$83.00$0.882Call423540
(+0)
54.23%
(-34.96%)
0.482897
8/8/2025$84.00$1.651Put2241191022
(+0)
55.42%
(-31.39%)
-0.67590957
8/8/2025$84.00$0.511Call672640
(+0)
55.42%
(-31.39%)
0.32744513
8/8/2025$85.00$2.437Put2214669
(+45)
57.94%
(-26.76%)
-0.7974869
8/8/2025$85.00$0.293Call484051
(+0)
57.94%
(-26.81%)
0.20903418
8/8/2025$86.00$3.320Put84443564
(+22)
61.25%
(-21.72%)
-0.87832929
8/8/2025$86.00$0.171Call4653301340
(+0)
61.25%
(-21.67%)
0.13065420
8/8/2025$87.00$4.258Put1144741310
(+77)
64.94%
(-16.59%)
-0.92808733
8/8/2025$87.00$0.102Call5142
(+0)
64.94%
(-16.55%)
0.0818893
8/8/2025$88.00$5.225Put447167
(+27)
68.79%
(-11.66%)
-0.95765416
8/8/2025$88.00$0.063Call85 - 1
(+0)
68.79%
(-11.66%)
0.0520462
8/8/2025$89.00$6.208Put1151986135
(+51)
72.69%
(-7.13%)
-0.97498724
8/8/2025$90.00$7.198Put25718237300
(+165)
76.56%
(-3.03%)
-0.98508357
8/8/2025$90.00$0.026Call104427
(+19)
76.56%
(-3.03%)
0.0222027
8/8/2025$91.00$8.193Put713911119
(+70)
80.36%
(+0.65%)
-0.99128
8/8/2025$91.00$0.018Call2 - - 177
(+110)
80.36%
(+0.64%)
0.0149012
8/8/2025$92.00$9.189Put1444788190
(+116)
84.10%
(+3.89%)
-0.99452955
8/8/2025$92.00$0.012Call12 - - 88
(+64)
84.12%
(+3.91%)
0.0101563
8/8/2025$93.00$10.188Put1 - - 42
(-6)
87.74%
(+6.79%)
-0.9966871
8/8/2025$93.00$0.008Call11 - - 161
(+11)
87.76%
(+6.78%)
0.007048
8/8/2025$94.00$11.113Put392215113
(-4)
91.01%
(+9.05%)
-0.99783814
8/8/2025$94.00$0.006Call15 - 378
(+53)
91.32%
(+9.36%)
0.00494910
8/8/2025$95.00$0.004Call3 - - 174
(+1)
94.79%
(+11.59%)
0.0035232
8/8/2025$96.00$13.186Put22 - 11
(+0)
98.16%
(+13.60%)
-0.9991871
8/8/2025$96.00$0.003Call2 - 1149
(+9)
98.17%
(+13.61%)
0.0025382
8/8/2025$98.00$0.002Call3 - 3108
(+6)
104.69%
(+17.10%)
0.0013581
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CF) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners