CCI · Option chain

CCI Option Chain

Every listed CCI strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$77.26

Call open interest

19,905

Put open interest

11,779

Put/call (volume)

0.52

940 contracts changed hands across these expirations — 618 calls against 322 puts. Calls outtraded puts 1.92 to one.

Sep 18, 202613 days

call OI 9,138 · put OI 4,392

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.10 / 18.20	—	13	60	—	0.00 / 0.75	—	70
—	11.20 / 12.90	—	1	65	0.05	0.00 / 0.10	6	478
—	8.60 / 10.80	—	1	67.5	0.10	0.00 / 0.20	2	205
—	6.60 / 8.00	—	202	70	0.20	0.15 / 0.25	62	1,025
—	4.40 / 5.60	—	175	72.5	0.48	0.40 / 0.55	35	542
2.95	2.55 / 3.10	44	4,118	75	1.07	0.95 / 1.40	15	826
1.35	1.20 / 1.50	18	891	77.5	—	1.85 / 2.75	—	78
0.45	0.45 / 0.65	31	840	80	—	3.80 / 4.50	—	221
0.20	0.05 / 0.35	12	688	82.5	—	5.80 / 7.70	—	163
0.04	0.00 / 0.05	6	731	85	—	8.10 / 9.50	—	257
—	0.00 / 0.10	—	566	87.5	—	10.60 / 12.80	—	143
0.18	0.00 / 0.25	2	297	90	—	13.10 / 15.40	—	214
—	0.00 / 0.05	—	226	92.5	—	15.60 / 17.90	—	129
—	0.00 / 0.05	—	389	95	—	17.90 / 20.40	—	41
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 2,334 · put OI 2,425

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.70 / 19.20	—	5	60	0.10	0.05 / 0.30	3	82
—	11.00 / 13.50	—	5	65	0.30	0.15 / 0.45	2	169
—	9.00 / 10.50	—	6	67.5	0.50	0.30 / 0.60	5	373
—	6.70 / 8.20	—	164	70	0.75	0.60 / 1.00	101	523
5.40	5.20 / 6.10	1	26	72.5	1.50	1.35 / 1.55	15	218
3.80	3.60 / 4.10	8	193	75	2.10	1.95 / 2.50	10	487
2.68	2.25 / 2.70	36	94	77.5	3.45	3.10 / 3.60	5	233
1.50	1.20 / 1.75	208	198	80	4.96	4.70 / 5.40	2	57
0.90	0.80 / 1.05	10	367	82.5	—	6.30 / 7.40	—	191
0.51	0.30 / 0.60	22	548	85	—	8.50 / 10.50	—	25
—	0.20 / 0.45	—	95	87.5	—	10.80 / 12.90	—	22
0.16	0.10 / 0.35	6	263	90	—	13.20 / 15.30	—	15
—	0.00 / 0.75	—	189	92.5	—	15.20 / 17.90	—	25
—	0.00 / 0.10	—	181	95	—	16.80 / 20.40	—	5
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 2,283 · put OI 1,820

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.10 / 18.30	—	—	60	—	0.30 / 0.50	—	27
—	11.80 / 13.50	—	2	65	1.29	0.70 / 1.10	1	201
—	9.40 / 11.70	—	5	67.5	1.82	1.30 / 1.75	3	138
8.96	8.40 / 9.60	50	536	70	2.30	1.90 / 2.30	30	113
—	5.90 / 7.80	—	45	72.5	3.50	2.70 / 3.10	3	228
5.71	5.10 / 6.30	50	533	75	—	3.60 / 4.20	—	184
4.45	4.10 / 4.70	9	188	77.5	5.50	5.10 / 5.70	5	140
3.30	2.70 / 3.40	7	186	80	—	6.50 / 8.00	—	335
2.34	2.20 / 2.55	6	38	82.5	—	8.10 / 10.00	—	56
1.83	1.45 / 1.85	11	71	85	—	10.00 / 12.00	—	172
1.40	1.05 / 1.35	14	73	87.5	—	11.80 / 13.70	—	39
1.05	0.30 / 1.00	5	420	90	—	14.00 / 15.50	—	29
—	0.50 / 0.70	—	34	92.5	—	16.20 / 17.70	—	144
—	0.10 / 0.50	—	152	95	—	18.50 / 20.80	—	14
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 2,675 · put OI 2,390

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.00 / 18.40	—	—	60	—	0.50 / 0.75	—	71
12.90	12.00 / 13.80	2	71	65	1.37	1.25 / 1.45	10	288
—	9.60 / 11.80	—	—	67.5	2.25	1.80 / 2.00	1	101
—	8.50 / 9.90	—	27	70	2.85	2.35 / 2.70	6	224
—	6.30 / 8.20	—	22	72.5	—	3.20 / 3.60	—	401
—	5.10 / 6.70	—	201	75	—	4.30 / 4.70	—	288
4.60	4.50 / 5.20	1	297	77.5	—	5.40 / 6.20	—	140
3.56	3.30 / 4.20	2	139	80	—	6.90 / 8.70	—	111
3.05	2.60 / 3.30	1	176	82.5	—	8.60 / 9.60	—	146
2.30	1.95 / 2.50	3	610	85	—	10.30 / 12.50	—	155
—	1.35 / 2.00	—	215	87.5	—	12.20 / 14.20	—	292
1.30	1.00 / 1.60	36	447	90	—	14.20 / 16.10	—	67
—	0.70 / 1.20	—	160	92.5	—	16.40 / 18.10	—	55
0.72	0.50 / 0.95	3	310	95	—	18.70 / 20.40	—	51
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 3,429 · put OI 686

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.20 / 18.50	—	—	60	—	1.05 / 1.40	—	29
—	12.20 / 14.50	—	—	65	—	2.00 / 2.35	—	24
—	10.80 / 12.60	—	2	67.5	—	2.60 / 3.10	—	21
—	8.80 / 10.90	—	—	70	—	2.75 / 3.90	—	218
—	7.30 / 9.30	—	3	72.5	—	3.70 / 5.00	—	78
—	6.00 / 7.90	—	7	75	—	5.50 / 6.20	—	12
5.70	5.60 / 6.60	5	7	77.5	—	6.80 / 7.70	—	57
5.12	4.60 / 5.50	3	3,157	80	—	8.20 / 9.00	—	42
—	3.70 / 4.70	—	13	82.5	—	9.70 / 11.70	—	16
3.19	2.95 / 3.90	1	148	85	—	11.50 / 13.40	—	128
—	2.30 / 3.20	—	19	87.5	—	13.20 / 15.30	—	7
—	1.70 / 2.25	—	38	90	—	15.20 / 17.10	—	24
—	1.40 / 2.00	—	6	92.5	—	17.20 / 19.10	—	29
1.47	1.05 / 1.80	2	29	95	—	19.40 / 21.60	—	1
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 46 · put OI 66

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.40 / 14.60	—	—	65	—	2.30 / 2.75	—	3
—	9.00 / 11.30	—	—	70	—	3.70 / 4.30	—	1
—	7.60 / 9.70	—	—	72.5	—	4.70 / 5.30	—	3
—	6.30 / 8.20	—	4	75	—	5.70 / 6.40	—	7
—	5.80 / 6.90	—	2	77.5	—	6.90 / 8.90	—	52
—	4.70 / 5.90	—	2	80	—	8.40 / 9.60	—	—
—	3.80 / 4.80	—	35	82.5	—	9.90 / 12.00	—	—
—	2.90 / 4.20	—	2	85	—	11.70 / 13.70	—	—
—	1.95 / 2.80	—	1	90	—	15.30 / 17.80	—	—
1.50	1.25 / 2.00	3	—	95	—	19.60 / 21.90	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CCI

CCI options score CCI gamma walls CCI max pain CCI IV rank CCI put/call ratio CCI options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.