CF · Option chain

CF Option Chain

Every listed CF 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

$137.81

Call open interest

16,500

Put open interest

15,512

Put/call (volume)

0.71

2,467 contracts changed hands across these expirations — 1,439 calls against 1,028 puts. Calls outtraded puts 1.40 to one.

Sep 11, 20266 days

call OI 948 · put OI 419

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	32.80 / 35.40	—	—	104	—	0.00 / 0.75	—	2
—	31.90 / 34.50	—	—	105	—	0.00 / 0.75	—	3
—	30.90 / 33.40	—	—	106	—	0.00 / 0.75	—	2
—	29.60 / 32.50	—	—	107	—	0.00 / 0.75	—	29
—	29.40 / 31.50	—	—	108	0.05	0.00 / 0.40	3	4
—	27.80 / 30.50	—	—	109	—	0.00 / 0.75	—	7
—	27.40 / 29.50	—	—	110	—	0.00 / 0.75	—	17
—	25.90 / 28.50	—	—	111	—	0.00 / 0.75	—	6
—	24.60 / 27.60	—	—	112	—	0.00 / 0.75	—	32
—	23.90 / 26.50	—	—	113	—	0.00 / 0.75	—	3
—	23.50 / 25.40	—	1	114	—	0.00 / 0.75	—	4
—	22.50 / 24.20	—	1	115	—	0.00 / 0.75	—	4
—	20.90 / 23.40	—	—	116	—	0.00 / 0.75	—	31
—	19.70 / 22.50	—	—	117	—	0.00 / 0.75	—	6
—	18.90 / 21.50	—	—	118	—	0.00 / 0.75	—	43
—	18.20 / 20.50	—	—	119	—	0.00 / 0.75	—	14
—	17.20 / 19.70	—	2	120	—	0.00 / 0.35	—	18
—	16.00 / 18.50	—	—	121	—	0.00 / 0.75	—	2
—	15.00 / 17.50	—	15	122	—	0.00 / 0.75	—	28
—	14.60 / 16.50	—	4	123	—	0.00 / 0.40	—	1
—	13.10 / 15.90	—	4	124	0.15	0.05 / 0.40	4	1
—	12.30 / 14.40	—	35	125	0.36	0.00 / 0.45	4	—
—	11.20 / 13.50	—	12	126	0.40	0.05 / 0.60	4	—
10.00	10.30 / 12.60	2	37	127	—	0.15 / 0.60	—	—
—	9.40 / 11.50	—	18	128	0.60	0.30 / 0.90	5	4
—	8.60 / 11.00	—	23	129	0.69	0.40 / 1.00	6	10
7.62	7.60 / 10.00	1	179	130	0.75	0.50 / 0.90	1	7
—	6.80 / 9.00	—	66	131	—	0.65 / 1.25	—	—
—	6.00 / 8.10	—	22	132	—	0.30 / 1.45	—	6
4.80	6.00 / 7.70	2	41	133	—	0.50 / 1.85	—	—
5.84	5.40 / 6.60	5	114	134	1.63	0.85 / 1.85	2	125
4.45	4.70 / 6.20	6	60	135	1.98	1.00 / 2.15	5	3
4.30	4.00 / 4.90	1	5	136	3.60	1.75 / 2.65	1	—
—	3.70 / 4.30	—	3	137	2.71	2.45 / 3.00	22	—
3.40	3.20 / 3.80	15	24	138	3.36	2.10 / 3.70	24	2
—	2.75 / 3.30	—	12	139	—	3.50 / 4.10	—	2
2.90	2.35 / 2.85	130	128	140	4.42	4.10 / 4.70	3	3
—	2.00 / 2.45	—	13	141	—	4.60 / 5.30	—	—
1.81	1.65 / 2.40	25	41	142	—	5.40 / 6.40	—	—
1.57	1.20 / 2.10	22	3	143	—	5.10 / 6.80	—	—
—	1.20 / 1.50	—	18	144	—	6.40 / 7.90	—	—
1.05	0.85 / 1.60	11	35	145	—	7.20 / 9.10	—	—
1.00	0.75 / 1.35	1	—	146	—	8.00 / 9.90	—	—
0.54	0.05 / 0.70	1	31	150	—	11.40 / 13.60	—	—
0.34	0.05 / 0.35	1	1	155	—	15.90 / 18.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 12,132 · put OI 9,697

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
33.00	32.00 / 34.50	2	150	105	0.05	0.00 / 0.15	6	959
—	27.00 / 29.60	—	814	110	0.07	0.05 / 0.15	12	3,274
—	22.10 / 24.40	—	608	115	0.23	0.10 / 0.25	7	1,270
—	21.10 / 23.60	—	1	116	0.21	0.05 / 0.40	1	15
—	20.20 / 22.70	—	2	117	0.27	0.05 / 0.50	1	252
—	19.20 / 21.60	—	—	118	—	0.05 / 0.55	—	6
—	18.30 / 20.80	—	—	119	0.39	0.15 / 0.60	2	2
18.70	17.60 / 19.80	12	2,648	120	0.50	0.25 / 0.40	7	668
—	16.40 / 18.70	—	10	121	—	0.30 / 0.65	—	3
—	15.50 / 17.80	—	4	122	0.67	0.35 / 0.90	1	8
—	14.60 / 16.80	—	1	123	0.67	0.45 / 0.90	2	10
—	13.70 / 16.00	—	4	124	0.88	0.55 / 1.20	2	2
14.60	13.10 / 15.50	6	1,307	125	0.75	0.65 / 0.85	16	2,260
—	11.90 / 14.20	—	1	126	—	0.70 / 1.20	—	10
—	11.10 / 13.60	—	151	127	—	0.90 / 1.30	—	6
—	9.90 / 12.50	—	21	128	1.43	1.10 / 1.40	1	33
—	9.10 / 11.80	—	18	129	—	1.20 / 1.65	—	10
10.00	9.30 / 10.80	14	630	130	1.67	1.40 / 2.05	31	289
9.43	8.70 / 10.10	2	115	131	—	1.65 / 2.10	—	40
—	7.90 / 9.10	—	15	132	2.20	1.95 / 2.60	1	23
—	7.30 / 8.60	—	17	133	—	2.25 / 2.95	—	2
7.20	6.50 / 8.50	1	2	134	—	2.65 / 3.40	—	6
6.60	6.20 / 7.00	18	662	135	3.32	3.00 / 3.60	21	321
6.12	5.50 / 6.70	15	5	136	4.10	3.30 / 4.20	4	1
5.50	4.80 / 6.20	23	107	137	4.30	4.10 / 4.60	62	16
5.20	4.70 / 5.50	30	15	138	4.40	4.50 / 5.20	161	10
4.10	3.80 / 5.10	30	19	139	5.40	5.10 / 5.60	15	89
3.82	3.80 / 4.50	64	1,580	140	5.80	5.60 / 6.10	88	91
3.77	3.40 / 4.00	7	48	141	—	6.20 / 6.90	—	6
—	3.00 / 3.50	—	5	142	6.90	6.50 / 7.60	58	12
2.55	2.10 / 2.85	44	1,430	145	—	8.60 / 9.70	—	3
1.40	1.10 / 1.70	9	988	150	—	12.10 / 14.30	—	—
0.70	0.55 / 0.95	4	134	155	—	16.70 / 18.70	—	—
0.49	0.25 / 0.70	2	311	160	—	21.10 / 23.40	—	—
—	0.00 / 0.45	—	139	165	—	25.80 / 28.30	—	—
—	0.00 / 0.45	—	170	170	—	30.60 / 33.50	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 678 · put OI 194

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	32.40 / 36.20	—	—	104	—	0.00 / 0.75	—	6
—	32.00 / 35.30	—	—	105	—	0.00 / 0.75	—	11
—	31.10 / 34.30	—	—	106	—	0.00 / 0.75	—	5
—	30.10 / 33.20	—	—	107	—	0.00 / 0.75	—	66
—	29.10 / 31.70	—	—	108	—	0.00 / 0.75	—	8
—	28.20 / 30.70	—	—	109	—	0.00 / 0.75	—	4
—	27.20 / 29.80	—	2	110	—	0.00 / 0.75	—	3
—	26.20 / 28.80	—	1	111	—	0.00 / 0.70	—	10
—	25.30 / 27.70	—	1	112	—	0.00 / 0.75	—	1
—	24.30 / 26.60	—	—	113	—	0.00 / 0.75	—	1
—	23.30 / 25.90	—	—	114	—	0.00 / 0.75	—	2
—	22.40 / 24.90	—	1	115	0.30	0.00 / 0.75	2	1
—	21.80 / 23.90	—	—	116	0.45	0.10 / 0.85	4	1
—	20.50 / 23.00	—	4	117	0.57	0.10 / 1.05	1	30
—	19.60 / 22.00	—	1	118	0.67	0.05 / 0.90	2	9
—	18.70 / 21.00	—	1	119	0.85	0.35 / 1.05	1	1
—	17.80 / 20.20	—	7	120	—	0.40 / 1.30	—	—
—	17.20 / 19.20	—	1	121	1.55	0.60 / 1.35	20	1
—	15.10 / 17.50	—	4	123	1.85	0.55 / 1.50	20	3
—	14.30 / 16.60	—	3	124	—	0.95 / 1.55	—	2
—	13.50 / 15.70	—	3	125	1.31	1.15 / 1.75	1	11
—	12.70 / 15.10	—	1	126	1.50	0.80 / 2.10	1	1
—	11.90 / 14.20	—	2	127	1.80	1.50 / 2.20	1	1
—	11.10 / 13.40	—	—	128	—	1.55 / 2.35	—	10
—	10.30 / 12.60	—	2	129	2.80	1.90 / 3.20	4	1
—	9.80 / 11.90	—	33	130	2.50	2.20 / 2.90	3	1
—	9.50 / 11.30	—	5	131	—	1.90 / 3.20	—	—
—	8.30 / 10.40	—	23	132	—	2.15 / 4.10	—	—
—	8.10 / 9.60	—	1	133	—	3.10 / 4.00	—	—
—	6.80 / 8.40	—	40	135	—	3.20 / 4.70	—	—
—	6.60 / 7.90	—	6	136	—	3.60 / 5.00	—	—
—	6.00 / 7.30	—	19	137	—	4.60 / 5.60	—	—
5.62	5.50 / 6.70	1	2	138	—	5.20 / 6.00	—	—
—	5.00 / 6.30	—	—	139	—	5.70 / 6.50	—	1
—	4.70 / 5.80	—	294	140	—	5.50 / 7.20	—	3
4.01	3.40 / 4.50	3	—	143	—	8.00 / 9.00	—	—
3.26	2.65 / 3.80	1	22	145	—	9.30 / 10.40	—	—
3.09	2.60 / 3.60	98	—	146	—	9.80 / 11.60	—	—
2.81	2.40 / 3.30	86	—	147	—	10.10 / 12.70	—	—
2.06	1.85 / 2.25	1	146	150	—	12.90 / 14.80	—	—
1.52	1.25 / 2.10	6	—	152.5	—	14.80 / 17.50	—	—
—	0.80 / 1.65	—	53	155	—	16.80 / 19.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 370 · put OI 207

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.20 / 36.40	—	—	104	—	0.00 / 0.75	—	3
—	32.20 / 35.00	—	—	105	—	0.00 / 0.75	—	3
—	31.20 / 34.00	—	—	106	0.16	0.00 / 0.75	1	18
—	30.30 / 32.90	—	—	107	—	0.00 / 0.75	—	5
—	29.10 / 32.10	—	—	108	—	0.15 / 0.85	—	7
—	28.50 / 30.90	—	—	109	—	0.00 / 0.80	—	5
—	27.80 / 30.00	—	—	110	0.55	0.00 / 0.75	4	11
—	26.40 / 29.00	—	—	111	—	0.00 / 0.75	—	2
—	25.50 / 28.70	—	—	112	—	0.05 / 1.10	—	1
—	23.60 / 26.00	—	—	114	—	0.05 / 1.50	—	14
—	22.70 / 25.20	—	—	115	0.78	0.30 / 1.00	1	3
—	21.80 / 24.40	—	—	116	0.88	0.30 / 1.40	1	2
—	20.00 / 22.70	—	1	118	—	0.30 / 1.50	—	2
—	19.00 / 21.70	—	—	119	—	0.55 / 1.55	—	1
—	18.20 / 20.70	—	1	120	—	0.65 / 1.65	—	4
18.90	17.80 / 20.00	1	5	121	—	0.85 / 1.90	—	—
—	16.50 / 18.90	—	3	122	—	0.90 / 2.05	—	—
—	15.60 / 18.40	—	—	123	—	1.10 / 2.15	—	1
—	14.80 / 17.20	—	1	124	—	1.15 / 2.05	—	1
—	14.10 / 17.30	—	—	125	—	1.35 / 2.25	—	10
—	13.30 / 15.70	—	6	126	—	1.65 / 3.00	—	1
—	12.50 / 15.00	—	1	127	—	1.85 / 3.40	—	1
—	11.90 / 14.00	—	2	128	—	2.05 / 3.30	—	6
—	11.20 / 13.80	—	1	129	—	2.40 / 3.90	—	2
—	11.00 / 13.20	—	9	130	—	2.60 / 4.30	—	15
—	10.00 / 12.30	—	2	131	—	3.20 / 4.10	—	58
—	9.60 / 11.20	—	2	132	—	3.10 / 5.00	—	1
—	9.00 / 10.60	—	—	133	—	3.80 / 4.80	—	7
—	7.80 / 9.40	—	65	135	6.12	4.70 / 5.60	1	5
—	7.20 / 8.30	—	82	137	6.70	5.50 / 6.70	5	—
—	6.50 / 7.70	—	6	138	—	6.20 / 7.00	—	—
—	5.90 / 7.20	—	21	139	—	6.20 / 8.30	—	—
—	4.90 / 6.70	—	16	140	—	7.20 / 8.10	—	17
4.52	3.90 / 5.20	8	—	144	—	9.30 / 10.70	—	—
3.80	3.70 / 5.50	10	11	145	—	9.80 / 12.00	—	—
2.90	2.45 / 3.40	11	15	150	—	13.00 / 15.80	—	—
—	1.40 / 2.50	—	30	155	—	17.40 / 19.80	—	1
—	0.90 / 1.95	—	7	160	—	21.40 / 23.80	—	—
—	0.25 / 1.40	—	83	165	—	26.00 / 28.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 75 · put OI 41

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	26.50 / 30.00	—	—	111	—	0.05 / 1.60	—	1
—	25.80 / 29.00	—	—	112	—	0.05 / 1.60	—	1
—	24.80 / 27.50	—	—	113	—	0.10 / 1.40	—	1
—	23.80 / 27.20	—	—	114	—	0.55 / 1.60	—	1
—	19.30 / 22.20	—	—	119	—	1.00 / 2.05	—	1
—	18.70 / 21.30	—	—	120	—	1.20 / 2.20	—	1
—	16.80 / 19.50	—	3	122	—	1.45 / 2.45	—	—
—	16.70 / 18.70	—	—	123	2.05	1.70 / 2.90	1	—
—	16.00 / 17.80	—	1	124	—	1.85 / 2.85	—	—
—	15.20 / 17.10	—	—	125	2.75	2.05 / 2.85	29	25
—	13.20 / 15.90	—	—	127	—	2.30 / 3.80	—	10
—	11.50 / 13.30	—	22	130	3.80	2.90 / 4.40	3	—
—	10.00 / 11.30	—	10	133	—	4.30 / 5.80	—	—
—	8.60 / 10.30	—	3	135	—	4.70 / 6.90	—	—
8.02	6.90 / 8.70	2	3	138	—	6.60 / 8.40	—	—
5.12	4.50 / 5.70	4	—	145	—	10.50 / 12.10	—	—
4.77	3.60 / 5.20	4	—	146	—	11.30 / 13.10	—	—
3.99	3.30 / 4.70	2	—	148	—	12.50 / 14.10	—	—
3.70	3.20 / 5.20	2	—	149	—	13.30 / 15.50	—	—
—	1.75 / 3.70	—	3	155	—	17.80 / 20.00	—	—
—	0.20 / 1.55	—	30	170	—	30.80 / 34.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 2,297 · put OI 4,954

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.20 / 35.10	—	—	105	—	0.15 / 0.50	—	143
—	28.00 / 30.20	—	100	110	0.65	0.50 / 0.70	1	603
—	23.80 / 25.90	—	38	115	1.19	1.00 / 1.15	17	1,990
19.08	19.20 / 21.60	1	225	120	1.80	1.60 / 1.95	51	887
15.93	15.60 / 17.70	3	319	125	2.82	2.35 / 3.10	91	1,116
13.02	12.10 / 14.00	3	165	130	4.40	4.30 / 4.60	26	67
10.50	9.60 / 10.50	7	358	135	6.50	6.10 / 6.70	83	74
7.80	7.20 / 8.00	116	510	140	9.70	8.00 / 9.20	16	54
5.80	5.30 / 6.10	542	73	145	12.00	11.60 / 12.40	54	17
4.30	3.20 / 4.70	11	116	150	—	14.70 / 16.40	—	3
3.20	2.85 / 3.50	8	242	155	—	18.70 / 20.00	—	—
—	2.00 / 2.45	—	44	160	—	22.70 / 24.80	—	—
1.59	1.15 / 1.95	2	79	165	—	26.70 / 29.30	—	—
—	0.75 / 1.50	—	28	170	—	31.60 / 33.90	—	—
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 CF

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