CCJ · Option chain

CCJ Option Chain

Every listed CCJ 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

$100.62

Call open interest

61,452

Put open interest

140,180

Put/call (volume)

2.07

12,452 contracts changed hands across these expirations — 4,060 calls against 8,392 puts. Puts outtraded calls 2.07 to one.

Sep 11, 20266 days

call OI 2,241 · put OI 1,788

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	23.35 / 25.95	—	—	76	—	0.00 / 0.75	—	3
—	22.35 / 24.55	—	—	77	—	0.00 / 0.75	—	6
—	21.30 / 23.90	—	—	78	—	0.00 / 0.75	—	2
—	20.40 / 22.90	—	—	79	—	0.00 / 0.75	—	22
—	19.40 / 21.95	—	—	80	—	0.00 / 0.75	—	20
—	18.40 / 20.95	—	—	81	—	0.00 / 0.75	—	6
—	17.40 / 19.95	—	—	82	—	0.00 / 0.75	—	2
—	16.40 / 18.95	—	—	83	—	0.00 / 0.75	—	3
—	15.40 / 18.00	—	3	84	—	0.00 / 0.75	—	1
—	14.65 / 16.55	—	4	85	0.03	0.00 / 0.27	1	284
—	13.45 / 16.00	—	1	86	—	0.00 / 0.75	—	49
—	12.45 / 15.00	—	—	87	—	0.00 / 0.40	—	49
—	11.60 / 13.60	—	1	88	0.13	0.00 / 0.49	10	30
—	10.55 / 12.50	—	1	89	0.05	0.00 / 0.28	12	45
11.07	9.65 / 11.55	6	15	90	0.09	0.05 / 0.32	25	54
—	8.65 / 11.00	—	1	91	0.19	0.00 / 0.20	29	8
9.11	7.70 / 9.65	2	14	92	0.21	0.00 / 0.37	17	29
—	6.95 / 8.60	—	7	93	0.41	0.12 / 0.51	4	80
—	6.00 / 7.75	—	6	94	0.42	0.36 / 0.55	12	33
—	5.25 / 6.60	—	24	95	0.56	0.34 / 0.71	40	80
5.48	4.65 / 6.00	4	16	96	0.91	0.57 / 0.98	21	89
4.69	4.15 / 5.15	28	79	97	1.09	0.83 / 1.23	28	80
3.70	3.55 / 4.45	5	37	98	1.60	1.14 / 1.56	11	104
2.96	3.20 / 3.65	17	63	99	1.77	1.54 / 2.20	10	27
2.86	2.61 / 3.20	341	760	100	2.29	1.92 / 2.41	47	183
2.38	2.16 / 2.43	211	68	101	3.12	2.49 / 2.95	7	106
1.89	1.63 / 2.05	58	73	102	3.30	3.00 / 3.50	5	55
1.56	1.36 / 1.73	18	29	103	—	3.65 / 4.15	—	24
1.10	0.91 / 1.46	17	55	104	—	4.35 / 4.85	—	5
0.95	0.85 / 1.05	225	200	105	5.60	5.00 / 5.85	2	91
0.79	0.57 / 1.01	145	54	106	—	5.50 / 7.15	—	102
0.60	0.54 / 0.80	48	107	107	—	6.30 / 7.90	—	35
0.45	0.39 / 0.65	24	13	108	7.95	7.50 / 8.90	1	59
0.41	0.31 / 0.40	17	28	109	—	8.05 / 9.75	—	5
0.28	0.20 / 0.40	34	145	110	—	8.75 / 10.85	—	16
0.21	0.09 / 0.48	22	13	111	—	9.50 / 11.90	—	—
0.19	0.03 / 0.68	18	8	112	—	10.55 / 12.70	—	1
0.21	0.06 / 0.43	6	6	113	—	11.25 / 13.70	—	—
0.22	0.00 / 0.41	11	80	114	—	12.20 / 14.75	—	—
0.30	0.05 / 0.16	8	91	115	—	13.15 / 15.65	—	—
—	0.00 / 0.75	—	2	116	—	14.15 / 16.75	—	—
—	0.00 / 0.72	—	1	117	—	15.25 / 17.70	—	—
0.04	0.00 / 0.75	1	121	120	—	18.15 / 20.75	—	—
—	0.00 / 0.75	—	30	121	—	19.15 / 21.70	—	—
—	0.00 / 0.75	—	10	122	—	20.15 / 22.70	—	—
—	0.00 / 0.75	—	10	123	—	21.15 / 23.70	—	—
—	0.00 / 0.75	—	10	124	—	22.15 / 24.70	—	—
—	0.00 / 0.40	—	55	125	—	23.15 / 25.65	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 44,069 · put OI 46,402

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
20.16	19.70 / 22.05	8	208	80	—	0.00 / 0.08	—	16,501
15.78	14.80 / 16.90	1	452	85	0.13	0.10 / 0.18	13	3,606
—	12.75 / 15.25	—	—	87	—	0.11 / 0.30	—	6
—	11.75 / 14.15	—	—	88	0.25	0.23 / 0.52	1	56
—	10.80 / 13.30	—	—	89	0.34	0.05 / 0.49	1	214
11.46	10.25 / 11.45	8	753	90	0.44	0.40 / 0.45	36	3,317
—	9.45 / 10.80	—	—	91	—	0.08 / 0.80	—	36
—	8.15 / 9.70	—	—	92	0.73	0.42 / 0.82	1	30
—	7.30 / 9.60	—	4	93	0.89	0.61 / 0.90	10	36
6.65	6.90 / 8.30	1	2	94	1.02	0.80 / 1.14	6	33
6.75	6.35 / 7.80	21	1,893	95	1.40	0.99 / 1.42	21	11,815
—	5.80 / 6.70	—	49	96	1.69	1.39 / 1.68	2	144
5.58	5.25 / 5.85	1	1	97	1.93	1.77 / 1.99	20	32
4.75	4.45 / 5.35	4	5	98	2.50	2.12 / 2.45	5	67
5.15	4.00 / 4.75	1	38	99	3.46	2.42 / 2.89	2	27
3.92	3.75 / 4.10	60	8,290	100	3.20	2.90 / 3.30	53	4,383
3.27	3.10 / 3.70	41	8	101	3.75	3.35 / 3.95	10	42
3.04	2.86 / 3.10	270	35	102	—	4.00 / 4.45	—	33
2.69	2.39 / 2.80	5	75	103	—	4.50 / 5.20	—	11
2.10	2.12 / 2.44	18	26	104	—	5.20 / 5.80	—	1,542
1.90	1.77 / 2.05	173	2,329	105	6.40	6.00 / 6.50	1	1,276
1.54	1.27 / 1.84	2	52	106	6.98	6.50 / 7.40	7	219
1.35	1.16 / 1.50	3	509	107	—	7.35 / 8.25	—	61
1.21	0.95 / 1.26	74	203	108	8.55	8.15 / 9.30	2	7
1.01	0.83 / 1.07	2	329	109	—	8.95 / 10.15	—	113
0.85	0.70 / 0.90	169	21,850	110	11.25	9.75 / 11.00	10	1,091
0.75	0.45 / 0.89	3	44	111	—	10.25 / 12.25	—	—
0.66	0.47 / 0.82	11	1,529	112	—	11.10 / 13.05	—	2
0.50	0.38 / 0.70	1	10	113	—	11.95 / 13.90	—	2
—	0.28 / 0.75	—	24	114	—	13.10 / 15.00	—	—
0.35	0.31 / 0.40	75	2,054	115	16.25	13.55 / 15.85	1	1,269
0.37	0.16 / 0.39	1	5	116	—	14.50 / 16.70	—	—
—	0.01 / 0.75	—	3	117	—	15.35 / 17.90	—	—
—	0.08 / 0.95	—	26	118	—	16.25 / 18.85	—	—
—	0.01 / 0.75	—	26	119	—	17.25 / 19.80	—	—
0.13	0.05 / 0.19	15	1,772	120	—	18.55 / 20.65	—	427
—	0.00 / 0.75	—	1	121	—	19.30 / 21.75	—	—
—	0.03 / 0.71	—	1,464	125	—	23.55 / 25.75	—	4
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,387 · put OI 19,306

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.65 / 22.20	—	—	80	—	0.00 / 0.75	—	9
—	17.70 / 20.25	—	—	82	0.10	0.00 / 0.42	10	16,563
—	16.70 / 19.25	—	—	83	—	0.01 / 0.37	—	4
—	15.75 / 18.30	—	—	84	—	0.01 / 0.37	—	11
—	14.80 / 17.30	—	30	85	—	0.07 / 0.40	—	1,287
—	14.00 / 16.20	—	—	86	0.32	0.08 / 0.54	2	9
—	12.90 / 15.35	—	3	87	—	0.19 / 0.59	—	20
—	12.05 / 14.50	—	—	88	0.54	0.22 / 0.64	2	27
—	11.10 / 13.55	—	—	89	—	0.26 / 0.74	—	11
—	10.55 / 12.45	—	6	90	0.85	0.56 / 0.92	18	102
10.80	9.85 / 11.25	2	—	91	0.92	0.72 / 1.06	14	29
10.05	9.00 / 10.45	2	1	92	1.17	0.95 / 1.24	4	33
—	8.05 / 9.95	—	1	93	1.30	1.08 / 1.75	5	445
—	7.75 / 8.95	—	7	94	1.55	1.40 / 1.81	1	42
7.37	7.15 / 8.15	3	4	95	1.98	1.80 / 2.12	2	212
—	6.40 / 7.45	—	8	96	—	1.94 / 2.46	—	17
—	5.90 / 6.80	—	11	97	2.70	2.37 / 2.92	2	157
6.05	5.00 / 6.15	3	25	98	—	2.87 / 3.20	—	9
5.11	4.90 / 5.70	9	17	99	—	2.90 / 3.85	—	118
4.64	4.60 / 5.00	25	180	100	3.90	3.65 / 4.50	1	23
3.97	4.05 / 4.55	10	83	101	—	4.15 / 4.95	—	7
—	3.40 / 4.10	—	65	102	—	4.60 / 5.60	—	4
3.60	3.25 / 3.65	8	19	103	—	5.25 / 6.10	—	6
—	2.64 / 3.40	—	29	104	—	5.90 / 6.70	—	11
2.72	2.37 / 2.95	21	90	105	—	6.60 / 7.40	—	30
2.27	2.01 / 2.63	8	29	106	7.47	7.20 / 8.05	1	72
2.11	1.80 / 2.31	10	79	107	—	7.85 / 8.75	—	2
1.72	1.69 / 1.90	4	26	108	—	8.70 / 9.50	—	1
1.75	1.37 / 1.87	1	12	109	—	9.00 / 10.50	—	—
1.30	1.34 / 1.53	429	352	110	—	9.80 / 11.60	—	33
1.21	0.96 / 1.59	5	40	111	—	11.00 / 12.70	—	—
1.00	0.98 / 1.21	4	76	112	—	11.85 / 13.55	—	—
0.90	0.74 / 1.23	9	4	113	—	12.75 / 14.40	—	—
0.73	0.56 / 0.83	413	56	115	—	14.15 / 15.90	—	11
0.61	0.39 / 0.65	1	5	117	—	15.90 / 17.90	—	—
—	0.27 / 0.80	—	2	118	—	16.70 / 18.90	—	—
0.35	0.20 / 0.45	7	82	120	—	18.60 / 20.80	—	1
—	0.01 / 0.75	—	45	125	—	22.55 / 25.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 497 · put OI 12,789

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.80 / 22.35	—	—	80	0.18	0.01 / 0.34	1	12,168
—	16.00 / 18.60	—	—	84	0.33	0.12 / 0.54	2	—
—	15.15 / 17.40	—	—	85	0.47	0.24 / 0.66	7	42
—	14.35 / 16.15	—	1	86	0.57	0.37 / 0.66	2	8
—	13.30 / 15.85	—	—	87	—	0.38 / 1.02	—	7
—	12.40 / 14.95	—	—	88	0.90	0.66 / 1.19	1	10
—	11.55 / 14.15	—	—	89	1.11	0.77 / 1.18	1	5
—	11.10 / 12.75	—	—	90	1.22	1.03 / 1.31	37	163
—	10.05 / 12.25	—	—	91	1.35	1.20 / 1.49	3	73
—	9.60 / 11.55	—	3	92	—	1.29 / 1.75	—	11
—	8.80 / 10.90	—	5	93	1.81	1.55 / 2.06	6	21
—	8.75 / 9.35	—	2	94	—	1.91 / 2.31	—	6
—	7.55 / 8.95	—	3	95	2.69	2.34 / 2.64	9	70
—	7.20 / 8.15	—	14	96	—	2.58 / 3.00	—	42
—	6.75 / 7.50	—	2	97	—	3.05 / 3.50	—	94
—	5.90 / 6.85	—	1	98	—	3.50 / 3.75	—	12
5.92	5.50 / 6.30	2	4	99	—	3.70 / 4.30	—	10
—	5.15 / 5.70	—	127	100	—	4.30 / 4.75	—	8
4.81	4.60 / 5.25	14	10	101	—	4.70 / 5.30	—	4
4.55	4.05 / 4.80	5	20	102	—	5.30 / 6.00	—	4
4.05	3.95 / 4.40	2	8	103	—	5.85 / 6.45	—	2
—	3.15 / 4.00	—	1	104	—	6.40 / 7.30	—	2
3.20	3.10 / 3.65	14	21	105	—	7.20 / 7.90	—	2
3.20	2.88 / 3.20	1	11	106	—	7.75 / 8.65	—	1
2.70	2.35 / 3.05	1	21	107	—	8.45 / 9.40	—	1
2.47	2.15 / 2.71	1	10	108	—	9.00 / 10.50	—	—
2.12	1.84 / 2.34	2	7	109	—	9.70 / 10.95	—	2
2.10	1.73 / 2.21	11	45	110	—	10.35 / 11.60	—	—
—	1.49 / 2.08	—	5	111	—	11.25 / 12.75	—	—
1.56	1.33 / 1.83	2	12	112	—	12.15 / 13.90	—	10
1.51	1.16 / 1.65	2	1	113	—	13.00 / 14.45	—	—
—	1.05 / 1.39	—	1	114	—	13.65 / 15.65	—	—
1.15	0.95 / 1.20	12	24	115	15.20	14.60 / 16.00	4	11
0.90	0.70 / 1.21	1	1	117	—	16.70 / 18.30	—	—
—	0.64 / 0.86	—	1	118	—	17.45 / 19.25	—	—
0.61	0.50 / 0.81	6	110	120	19.75	18.90 / 20.90	3	—
—	0.04 / 0.77	—	26	125	—	23.20 / 25.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 146 · put OI 153

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.95 / 22.55	—	—	80	—	0.01 / 0.66	—	7
—	15.45 / 17.95	—	—	85	0.66	0.54 / 0.85	28	33
—	14.65 / 16.80	—	—	86	0.78	0.45 / 0.98	1,326	—
—	13.80 / 16.20	—	—	87	0.84	0.79 / 1.15	6	—
—	11.35 / 13.55	—	—	90	—	1.23 / 1.85	—	7
—	10.80 / 13.00	—	—	91	1.95	1.43 / 2.00	5	—
—	9.85 / 11.80	—	1	92	2.20	1.78 / 2.42	1	3
—	9.60 / 10.80	—	—	93	—	2.08 / 2.69	—	1
—	9.05 / 10.10	—	1	94	—	2.26 / 3.20	—	—
—	8.10 / 9.30	—	2	95	2.98	2.71 / 3.20	9	62
—	7.70 / 8.60	—	5	96	—	3.05 / 3.95	—	1
—	6.90 / 8.65	—	1	97	—	3.45 / 4.20	—	—
7.29	6.50 / 7.60	6	3	98	—	3.85 / 4.65	—	4
—	6.20 / 7.40	—	—	99	—	4.15 / 5.20	—	5
6.08	5.40 / 6.50	11	27	100	5.18	4.80 / 5.80	2	14
5.70	5.20 / 6.15	5	7	101	5.72	5.25 / 6.20	3	—
—	4.60 / 5.55	—	4	102	—	5.85 / 6.85	—	—
4.80	4.25 / 5.10	1	4	103	—	6.40 / 7.45	—	5
—	3.95 / 4.75	—	—	104	—	7.00 / 8.05	—	1
4.11	3.45 / 4.30	9	2	105	—	7.70 / 8.85	—	—
3.95	3.25 / 4.00	2	6	106	—	8.25 / 9.30	—	—
3.58	2.85 / 3.75	3	4	107	9.35	8.90 / 10.10	2	1
3.25	2.57 / 3.40	2	17	108	—	9.60 / 10.70	—	8
—	2.42 / 3.20	—	2	109	—	9.95 / 11.65	—	1
2.80	2.14 / 2.80	2	23	110	—	10.20 / 12.40	—	—
2.30	1.91 / 2.57	2	2	111	—	11.70 / 12.90	—	—
1.90	1.78 / 2.48	1	3	112	—	12.20 / 14.20	—	—
1.85	1.54 / 2.16	1	13	113	—	13.05 / 14.80	—	—
—	1.28 / 2.09	—	1	114	—	13.95 / 15.70	—	—
1.60	1.27 / 1.88	2	4	115	—	14.75 / 16.50	—	—
—	1.16 / 1.76	—	4	116	—	15.60 / 17.70	—	—
—	0.98 / 1.59	—	1	117	—	16.10 / 18.50	—	—
—	0.70 / 1.48	—	2	118	—	17.35 / 19.30	—	—
—	0.60 / 1.37	—	2	119	—	18.10 / 20.35	—	—
—	0.73 / 1.24	—	4	120	—	18.70 / 21.20	—	—
—	0.68 / 1.08	—	1	121	—	19.65 / 22.15	—	—
0.61	0.23 / 0.77	1	—	125	—	23.30 / 25.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 13,112 · put OI 59,742

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
20.89	20.25 / 22.70	8	2	80	0.41	0.15 / 0.53	4,010	47,186
—	16.00 / 18.00	—	16	85	0.95	0.81 / 1.11	56	9,287
12.62	12.20 / 13.50	16	119	90	1.88	1.72 / 2.15	2,028	1,321
9.25	9.15 / 9.95	43	1,891	95	3.45	3.35 / 3.65	118	841
6.70	6.75 / 6.85	113	824	100	5.60	5.55 / 5.80	152	688
4.64	4.55 / 4.75	94	563	105	8.45	8.15 / 8.75	22	143
2.97	3.00 / 3.20	326	5,658	110	—	11.55 / 12.70	—	43
1.90	1.74 / 2.11	80	665	115	—	15.60 / 16.80	—	30
1.19	1.12 / 1.37	40	913	120	21.23	19.20 / 21.60	2	201
0.90	0.65 / 1.00	8	2,461	125	—	23.90 / 25.90	—	2
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 CCJ

CCJ options score CCJ gamma walls CCJ max pain CCJ IV rank CCJ put/call ratio CCJ 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.