CNC · Option chain

CNC Option Chain

Every listed CNC 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

$68.02

Call open interest

24,680

Put open interest

19,363

Put/call (volume)

0.52

3,953 contracts changed hands across these expirations — 2,599 calls against 1,354 puts. Calls outtraded puts 1.92 to one.

Sep 11, 20266 days

call OI 385 · put OI 521

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.70 / 17.20	—	—	52	—	0.00 / 0.30	—	1
—	13.70 / 16.20	—	—	53	—	0.00 / 0.30	—	1
—	12.80 / 15.15	—	53	54	—	0.00 / 0.31	—	—
13.03	12.20 / 13.85	1	—	55	—	0.00 / 0.31	—	1
—	11.10 / 12.90	—	—	56	—	0.00 / 0.31	—	7
—	9.70 / 12.20	—	—	57	—	0.00 / 0.66	—	142
—	8.75 / 11.10	—	—	58	—	0.00 / 0.32	—	17
—	7.75 / 10.05	—	2	59	—	0.00 / 0.54	—	7
—	6.75 / 9.05	—	—	60	0.06	0.00 / 0.30	1	35
—	5.80 / 8.00	—	—	61	0.11	0.00 / 0.21	5	33
—	4.90 / 7.25	—	32	62	—	0.00 / 0.25	—	170
—	4.40 / 6.30	—	11	63	0.14	0.01 / 0.29	14	32
3.85	3.65 / 4.75	1	13	64	0.25	0.18 / 0.39	10	15
3.21	2.71 / 3.85	1	37	65	0.56	0.30 / 0.57	5	40
2.50	2.25 / 2.85	9	13	66	0.68	0.50 / 0.83	24	16
1.68	1.78 / 2.20	20	31	67	0.90	0.70 / 0.98	338	1
1.19	1.23 / 1.52	57	53	68	—	1.14 / 1.66	—	—
0.83	0.82 / 1.18	34	25	69	1.72	1.48 / 2.24	3	—
0.87	0.52 / 0.72	149	67	70	—	1.57 / 2.93	—	3
0.37	0.32 / 0.51	126	22	71	—	3.20 / 4.15	—	—
0.23	0.17 / 0.28	59	15	72	—	3.35 / 5.50	—	—
0.26	0.10 / 0.25	279	1	73	—	4.30 / 6.15	—	—
0.23	0.06 / 0.36	34	4	74	—	5.05 / 6.95	—	—
0.19	0.01 / 0.19	6	4	75	—	6.10 / 8.40	—	—
0.12	0.00 / 0.15	2	—	76	—	6.90 / 9.40	—	—
0.07	0.00 / 0.08	3	—	78	—	9.00 / 11.35	—	—
—	0.00 / 0.71	—	2	80	—	11.05 / 13.35	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 19,865 · put OI 13,864

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.40 / 16.60	—	404	52.5	—	0.00 / 0.33	—	190
—	13.75 / 16.25	—	—	53	—	0.00 / 0.75	—	12
—	12.80 / 15.15	—	—	54	0.03	0.02 / 0.12	12	13
13.60	12.30 / 13.95	2	763	55	0.01	0.00 / 0.26	16	606
—	11.20 / 13.05	—	—	56	0.05	0.00 / 0.20	6	7
—	9.85 / 12.25	—	—	57	—	0.00 / 0.12	—	4
—	9.75 / 11.75	—	415	57.5	0.08	0.06 / 0.30	31	1,082
—	8.85 / 11.15	—	—	58	0.09	0.00 / 0.33	4	25
—	7.95 / 10.35	—	—	59	0.13	0.00 / 0.19	6	10
8.25	7.45 / 9.15	5	1,913	60	0.17	0.10 / 0.20	13	2,020
—	6.40 / 8.20	—	43	61	0.30	0.15 / 0.30	1	3,013
—	5.15 / 7.45	—	72	62	0.28	0.25 / 0.43	5	14
—	5.20 / 6.90	—	1,673	62.5	0.40	0.31 / 0.50	114	1,771
—	4.20 / 6.40	—	8	63	0.38	0.30 / 0.55	5	36
—	3.70 / 5.20	—	47	64	0.56	0.54 / 0.69	4	1,083
4.40	3.55 / 4.15	69	4,300	65	0.87	0.60 / 1.06	12	2,556
3.48	2.84 / 4.20	2	342	66	1.03	0.86 / 1.38	9	206
2.18	2.20 / 2.83	3	47	67	—	1.25 / 1.63	—	—
—	1.92 / 2.55	—	1,227	67.5	—	1.60 / 1.99	—	335
1.72	1.66 / 3.05	22	24	68	—	1.79 / 2.07	—	30
1.55	1.25 / 1.74	79	223	69	—	2.17 / 2.71	—	22
1.01	1.05 / 1.29	173	1,383	70	—	2.81 / 3.40	—	777
—	0.65 / 1.31	—	26	71	—	3.55 / 4.10	—	—
0.71	0.47 / 1.23	2	37	72	—	4.35 / 5.40	—	1
0.66	0.39 / 0.64	202	1,221	72.5	—	4.35 / 5.75	—	39
—	0.34 / 0.55	—	18	73	—	4.55 / 6.90	—	—
—	0.27 / 0.36	—	6	74	—	5.45 / 7.70	—	—
0.22	0.15 / 0.29	24	3,240	75	7.35	6.20 / 8.35	4	12
0.18	0.01 / 0.28	7	6	76	—	7.25 / 9.30	—	—
0.12	0.07 / 0.36	61	50	77	—	8.20 / 10.40	—	—
—	0.00 / 0.27	—	246	80	—	10.95 / 13.30	—	—
—	0.00 / 0.65	—	2,131	85	—	15.90 / 18.35	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 164 · put OI 203

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.85 / 18.00	—	—	52	—	0.00 / 0.51	—	1
—	11.95 / 14.30	—	—	55	—	0.00 / 0.53	—	2
—	10.95 / 13.25	—	3	56	0.10	0.09 / 0.34	501	34
—	9.95 / 12.25	—	—	57	—	0.00 / 0.58	—	4
—	8.95 / 11.35	—	—	58	—	0.00 / 0.26	—	5
—	8.05 / 10.40	—	—	59	—	0.00 / 0.54	—	35
—	7.10 / 9.45	—	12	60	0.26	0.01 / 0.40	2	19
—	6.15 / 8.55	—	—	61	—	0.00 / 2.11	—	6
6.80	5.70 / 7.70	3	7	62	—	0.38 / 0.73	—	12
—	5.05 / 6.75	—	—	63	—	0.48 / 0.83	—	65
—	4.50 / 6.20	—	9	64	—	0.75 / 1.26	—	3
4.85	3.55 / 5.50	1	29	65	—	1.05 / 1.34	—	15
—	3.20 / 3.95	—	16	66	—	1.39 / 1.68	—	—
3.41	2.58 / 3.35	1	16	67	—	1.59 / 2.17	—	—
—	2.10 / 2.65	—	12	68	—	2.09 / 3.30	—	2
—	1.65 / 2.92	—	3	69	—	2.68 / 3.10	—	—
1.45	1.23 / 1.91	5	18	70	—	3.20 / 3.75	—	—
—	1.01 / 1.36	—	19	71	—	3.90 / 4.40	—	—
0.93	0.79 / 1.25	1	11	72	—	4.65 / 5.15	—	—
—	0.54 / 0.97	—	2	73	—	4.95 / 6.40	—	—
—	0.35 / 1.34	—	2	74	—	5.35 / 7.80	—	—
—	0.00 / 1.35	—	5	75	—	6.30 / 8.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 269 · put OI 179

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.20 / 17.10	—	—	53	—	0.00 / 0.14	—	1
—	12.95 / 15.70	—	—	54	—	0.00 / 0.14	—	4
—	12.00 / 14.40	—	—	55	—	0.00 / 0.36	—	5
—	11.05 / 13.45	—	—	56	—	0.00 / 0.32	—	51
—	10.40 / 12.55	—	—	57	—	0.05 / 0.24	—	3
—	9.10 / 11.65	—	—	58	—	0.01 / 0.33	—	18
—	8.50 / 10.60	—	—	59	—	0.02 / 0.40	—	17
—	7.85 / 9.80	—	—	60	—	0.18 / 0.68	—	13
—	6.45 / 8.95	—	1	61	0.62	0.31 / 0.77	1	3
—	5.60 / 8.10	—	2	62	—	0.55 / 0.88	—	5
—	4.80 / 7.10	—	1	63	—	0.67 / 1.17	—	1
—	4.10 / 6.65	—	12	64	—	0.91 / 1.34	—	52
—	4.35 / 5.00	—	2	65	—	1.20 / 1.76	—	3
—	3.70 / 4.35	—	—	66	—	1.55 / 2.21	—	2
3.43	3.15 / 4.70	2	3	67	—	2.05 / 2.48	—	1
3.29	2.62 / 3.40	1	—	68	—	2.41 / 2.94	—	—
—	1.10 / 2.38	—	21	70	—	3.40 / 4.25	—	—
—	1.23 / 2.13	—	4	71	—	3.35 / 5.00	—	—
—	1.05 / 1.62	—	63	72	—	3.90 / 5.70	—	—
—	0.71 / 1.36	—	152	73	—	4.70 / 6.65	—	—
—	0.52 / 1.22	—	7	74	—	5.85 / 7.45	—	—
0.83	0.39 / 0.97	1	1	75	—	6.50 / 8.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 27 · put OI 62

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.05 / 15.60	—	1	54	—	0.00 / 0.48	—	—
—	12.10 / 14.65	—	1	55	—	0.00 / 0.41	—	—
—	7.55 / 10.05	—	—	60	—	0.34 / 0.85	—	9
—	6.70 / 9.05	—	1	61	—	0.42 / 1.10	—	—
—	5.60 / 7.40	—	1	63	—	0.94 / 1.38	—	1
—	4.40 / 6.95	—	2	64	1.35	1.17 / 2.14	31	1
—	3.75 / 6.30	—	7	65	1.68	1.56 / 2.16	40	10
—	4.00 / 5.70	—	1	66	—	1.93 / 2.45	—	1
—	2.45 / 4.05	—	6	69	3.36	3.30 / 4.20	71	—
—	2.03 / 2.60	—	—	70	4.13	2.87 / 4.75	5	20
2.10	1.65 / 2.88	2	—	71	—	4.40 / 5.60	—	—
—	1.38 / 2.18	—	—	72	5.35	4.15 / 6.15	5	20
0.98	0.64 / 1.34	1	—	75	—	6.65 / 9.10	—	—
—	0.39 / 1.14	—	6	76	—	7.50 / 9.95	—	—
—	0.28 / 1.04	—	1	77	—	8.40 / 10.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 3,970 · put OI 4,534

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
14.00	12.75 / 14.55	2	8	55	—	0.20 / 0.60	—	231
—	10.40 / 12.20	—	25	57.5	0.58	0.42 / 0.65	4	326
—	8.30 / 9.95	—	31	60	0.83	0.76 / 0.97	12	1,960
7.20	6.80 / 8.15	58	170	62.5	1.34	1.26 / 1.63	11	1,120
5.45	5.30 / 5.50	17	1,243	65	2.07	1.85 / 2.30	10	491
3.90	3.60 / 4.25	88	150	67.5	2.95	2.95 / 3.30	15	204
2.43	2.46 / 3.30	29	354	70	4.35	4.15 / 4.65	4	190
1.74	1.63 / 2.07	94	479	72.5	—	5.90 / 6.75	—	—
1.10	1.05 / 1.61	845	987	75	—	7.65 / 8.80	—	11
0.58	0.44 / 0.69	6	103	80	—	11.50 / 13.70	—	1
0.22	0.01 / 0.42	10	420	85	—	15.25 / 19.10	—	—
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 CNC

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