CP · Option chain

CP Option Chain

Every listed CP 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

$91.30

Call open interest

20,049

Put open interest

6,629

Put/call (volume)

0.04

295 contracts changed hands across these expirations — 283 calls against 12 puts. Calls outtraded puts 23.58 to one.

Sep 18, 202613 days

call OI 12,121 · put OI 2,414

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.50 / 22.20	—	4	70	—	0.00 / 2.15	—	57
—	17.00 / 19.60	—	—	72.5	—	0.00 / 2.15	—	284
16.32	14.50 / 17.30	2	2,498	75	—	0.00 / 1.55	—	142
—	12.00 / 14.40	—	67	77.5	—	0.00 / 0.95	—	601
—	10.10 / 12.10	—	39	80	—	0.00 / 2.15	—	32
—	7.70 / 9.80	—	23	82.5	—	0.00 / 1.10	—	32
—	5.30 / 7.10	—	103	85	—	0.00 / 0.65	—	363
—	3.10 / 4.70	—	338	87.5	—	0.15 / 0.60	—	502
2.50	2.10 / 2.55	10	3,818	90	0.90	0.70 / 1.05	2	177
1.10	0.85 / 1.10	3	2,135	92.5	—	1.95 / 3.60	—	118
0.34	0.15 / 0.40	73	1,700	95	—	3.50 / 5.90	—	99
0.40	0.00 / 0.35	1	421	97.5	—	5.70 / 7.40	—	7
—	0.00 / 0.95	—	737	100	—	8.10 / 10.60	—	—
—	0.00 / 0.10	—	236	105	—	13.10 / 14.90	—	—
—	0.00 / 1.15	—	2	110	—	18.10 / 20.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 348 · put OI 175

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.30 / 12.20	—	—	80	—	0.00 / 2.35	—	6
—	8.00 / 9.80	—	—	82.5	—	0.10 / 1.85	—	3
—	5.00 / 7.50	—	20	85	—	0.30 / 0.90	—	20
—	3.80 / 5.70	—	4	87.5	—	0.85 / 1.75	—	2
—	3.10 / 3.60	—	15	90	—	1.80 / 2.05	—	11
2.06	1.90 / 2.90	3	14	92.5	—	2.90 / 3.20	—	38
1.15	1.15 / 1.30	11	117	95	—	4.30 / 5.90	—	73
0.40	0.50 / 0.80	1	123	97.5	—	5.40 / 8.10	—	22
—	0.00 / 0.95	—	51	100	—	8.30 / 10.20	—	—
—	0.00 / 0.15	—	4	110	—	16.70 / 20.80	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 668 · put OI 361

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.90 / 22.40	—	3	70	—	0.00 / 0.95	—	1
—	15.10 / 17.60	—	1	75	—	0.00 / 1.80	—	11
—	13.50 / 15.10	—	—	77.5	—	0.00 / 0.75	—	23
—	10.30 / 12.90	—	—	80	—	0.30 / 2.05	—	11
—	8.70 / 10.70	—	131	82.5	—	0.50 / 1.35	—	39
—	6.80 / 9.50	—	59	85	—	0.65 / 1.45	—	18
—	5.00 / 6.80	—	3	87.5	—	1.60 / 2.30	—	40
4.80	4.20 / 4.90	20	156	90	—	1.65 / 3.30	—	48
3.35	3.10 / 3.60	12	28	92.5	—	3.60 / 4.40	—	—
—	2.10 / 2.70	—	111	95	—	4.90 / 5.80	—	170
1.58	1.35 / 1.75	1	17	97.5	—	6.80 / 8.70	—	—
1.03	0.80 / 1.20	30	78	100	—	8.70 / 10.60	—	—
0.38	0.35 / 0.60	5	65	105	—	13.30 / 15.00	—	—
—	0.10 / 0.40	—	16	110	—	17.80 / 20.60	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 3,053 · put OI 1,257

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.10 / 22.90	—	4	70	—	0.00 / 2.20	—	226
—	17.70 / 20.30	—	—	72.5	—	0.15 / 0.85	—	151
—	15.40 / 19.30	—	6	75	—	0.15 / 0.50	—	1
—	13.80 / 15.60	—	15	77.5	—	0.25 / 0.90	—	1
—	10.80 / 13.40	—	9	80	—	0.45 / 1.10	—	31
—	9.30 / 12.10	—	1	82.5	—	0.85 / 1.65	—	3
—	7.40 / 10.00	—	32	85	—	1.30 / 2.45	—	9
—	5.60 / 8.30	—	33	87.5	—	1.80 / 2.80	—	379
—	4.50 / 6.80	—	65	90	—	2.75 / 3.70	—	2
4.20	3.60 / 5.40	10	767	92.5	—	4.00 / 4.70	—	288
—	2.50 / 3.30	—	982	95	—	5.60 / 6.20	—	166
—	1.70 / 2.40	—	834	97.5	—	7.10 / 8.90	—	—
1.20	1.25 / 1.80	66	222	100	—	9.00 / 10.80	—	—
—	0.30 / 2.20	—	77	105	—	13.30 / 15.20	—	—
—	0.00 / 2.10	—	6	110	—	18.00 / 20.60	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 3,712 · put OI 1,754

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.30 / 22.90	—	167	70	—	0.00 / 2.45	—	91
—	18.70 / 20.60	—	28	72.5	—	0.05 / 1.55	—	14
—	16.40 / 18.20	—	568	75	—	0.25 / 0.90	—	72
—	13.50 / 16.00	—	183	77.5	—	0.50 / 1.40	—	107
—	12.80 / 13.80	—	384	80	—	0.65 / 1.70	—	87
—	9.90 / 11.60	—	99	82.5	1.45	1.30 / 1.60	10	87
—	8.00 / 9.70	—	502	85	—	1.90 / 2.20	—	240
—	6.30 / 7.90	—	158	87.5	—	2.60 / 3.20	—	156
5.80	5.80 / 7.40	1	743	90	—	3.50 / 4.20	—	708
—	4.60 / 5.30	—	184	92.5	—	3.90 / 5.30	—	24
3.57	3.10 / 4.90	1	502	95	—	6.00 / 7.70	—	160
—	2.40 / 3.80	—	23	97.5	—	7.60 / 9.30	—	6
2.00	1.90 / 2.50	11	114	100	—	9.40 / 11.10	—	2
—	0.55 / 1.25	—	19	105	—	13.60 / 15.20	—	—
0.55	0.40 / 0.80	14	38	110	—	17.70 / 20.40	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 147 · put OI 668

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.20 / 23.80	—	—	70	—	0.00 / 2.20	—	10
—	17.40 / 19.40	—	—	75	—	0.00 / 2.85	—	1
—	13.90 / 14.90	—	6	80	—	0.45 / 3.60	—	613
—	9.30 / 12.00	—	5	85	—	1.90 / 3.80	—	2
—	7.70 / 9.60	—	—	87.5	—	2.80 / 5.20	—	42
7.80	7.00 / 8.20	2	2	90	—	3.90 / 6.20	—	—
—	4.80 / 7.00	—	43	92.5	—	5.20 / 7.40	—	—
—	3.70 / 5.80	—	8	95	—	6.30 / 8.70	—	—
—	2.90 / 5.30	—	30	97.5	—	8.20 / 10.10	—	—
3.35	2.80 / 4.20	6	44	100	—	9.90 / 11.80	—	—
—	0.55 / 3.60	—	6	105	—	13.80 / 15.60	—	—
—	0.70 / 1.75	—	3	110	—	18.30 / 20.80	—	—
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 CP

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