CCJ Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 70.00 | 40.19 | 40.60 | 43.70 | 0.00 | 2 | 2 | 231.1% |
| 85.00 | 20.00 | 25.65 | 28.80 | 0.00 | 1 | 1 | 156.3% |
| 90.00 | 24.38 | 20.70 | 23.75 | 0.00 | 3 | 3 | 130.4% |
| 98.00 | 8.74 | 13.70 | 16.00 | 0.00 | 2 | 9 | 62.2% |
| 100.00 | 12.51 | 11.90 | 14.00 | -0.89 | 9 | 10 | 59.2% |
| 101.00 | 13.30 | 10.30 | 13.10 | 0.00 | 3 | 677 | 87.0% |
| 102.00 | 10.69 | 10.15 | 12.30 | 3.69 | 1 | 1 | 60.4% |
| 103.00 | 7.25 | 9.20 | 11.30 | 0.00 | 5 | 19 | 56.9% |
| 104.00 | 9.25 | 8.45 | 10.75 | -0.05 | 316 | 23 | 61.1% |
| 105.00 | 8.15 | 7.60 | 9.85 | -2.35 | 4 | 8 | 59.2% |
| 106.00 | 7.30 | 7.10 | 9.05 | -1.37 | 12 | 16 | 61.3% |
| 107.00 | 6.50 | 6.65 | 8.05 | -2.05 | 16 | 20 | 61.1% |
| 108.00 | 6.95 | 5.65 | 6.95 | -0.89 | 14 | 40 | 54.6% |
| 109.00 | 5.62 | 5.50 | 6.35 | -0.28 | 1 | 57 | 59.4% |
| 110.00 | 4.85 | 4.45 | 5.95 | -0.07 | 107 | 159 | 57.5% |
| 111.00 | 4.30 | 3.85 | 5.25 | -0.45 | 23 | 26 | 56.3% |
| 112.00 | 3.85 | 3.75 | 4.40 | 0.05 | 180 | 96 | 57.1% |
| 113.00 | 3.16 | 2.93 | 3.85 | -1.07 | 37 | 35 | 54.1% |
| 114.00 | 2.80 | 2.68 | 3.20 | -1.03 | 51 | 98 | 54.0% |
| 115.00 | 2.61 | 2.28 | 2.94 | 0.15 | 110 | 369 | 55.1% |
| 116.00 | 2.00 | 1.75 | 2.57 | -0.12 | 75 | 153 | 53.6% |
| 117.00 | 1.69 | 1.45 | 2.19 | -0.51 | 36 | 58 | 53.3% |
| 118.00 | 1.67 | 1.05 | 1.89 | 0.17 | 24 | 68 | 52.1% |
| 119.00 | 1.22 | 0.76 | 1.77 | -0.14 | 15 | 36 | 52.7% |
| 120.00 | 0.97 | 0.91 | 1.12 | -0.10 | 83 | 227 | 51.9% |
| 121.00 | 0.90 | 0.44 | 0.95 | 0.01 | 26 | 38 | 54.4% |
| 122.00 | 0.75 | 0.20 | 1.02 | -0.09 | 21 | 148 | 50.0% |
| 123.00 | 0.50 | 0.40 | 0.94 | -0.54 | 1 | 20 | 54.9% |
| 124.00 | 0.35 | 0.10 | 2.29 | -0.47 | 1 | 80 | 70.8% |
| 125.00 | 0.36 | 0.20 | 0.53 | -0.24 | 1,733 | 69 | 52.0% |
| 126.00 | 0.92 | 0.12 | 1.18 | 0.00 | 1 | 5 | 64.1% |
| 127.00 | 0.39 | 0.01 | 0.50 | 0.00 | 1 | 21 | 53.1% |
| 128.00 | 0.15 | 0.00 | 0.42 | -0.35 | 2 | 35 | 53.5% |
| 129.00 | 0.10 | 0.00 | 0.76 | -3.11 | 1 | 2 | 63.8% |
| 130.00 | 0.14 | 0.04 | 0.50 | -0.16 | 2 | 33 | 61.6% |
| 131.00 | 0.33 | 0.00 | 0.33 | 0.18 | 1 | 10 | 58.2% |
| 132.00 | 0.07 | 0.00 | 0.35 | -0.03 | 12 | 30 | 61.1% |
| 133.00 | 0.10 | 0.00 | 1.95 | 0.00 | 5 | 8 | 94.5% |
| 134.00 | 0.21 | 0.00 | 0.76 | 0.00 | 1 | 6 | 76.9% |
| 135.00 | 0.11 | 0.00 | 1.15 | 0.00 | 3 | 42 | 87.3% |
| 140.00 | 0.07 | 0.00 | 0.66 | 0.00 | 3 | 54 | 88.7% |
| 145.00 | 0.10 | 0.00 | 1.16 | 0.00 | 1 | 14 | 111.9% |
| 150.00 | 0.59 | 0.00 | 1.16 | 0.00 | 3 | 5 | 123.0% |
| 155.00 | 0.21 | 0.00 | 2.13 | 0.00 | 3 | 3 | 153.0% |
| 160.00 | 0.24 | 0.00 | 0.70 | 0.00 | 8 | 7 | 130.5% |
| 165.00 | 0.89 | 0.00 | 2.13 | 0.00 | 0 | 1 | 174.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 75.00 | 0.38 | 0.00 | 2.13 | 0.00 | 0 | 6 | 200.5% |
| 80.00 | 0.11 | 0.00 | 0.11 | 0.00 | 5 | 93 | 101.2% |
| 85.00 | 0.08 | 0.00 | 0.16 | -0.10 | 7 | 8,746 | 89.6% |
| 90.00 | 0.15 | 0.01 | 0.14 | -0.18 | 13 | 1,076 | 72.9% |
| 92.00 | 0.20 | 0.01 | 0.53 | 0.00 | 11 | 56 | 83.5% |
| 93.00 | 0.28 | 0.00 | 0.58 | -0.29 | 2 | 32 | 81.1% |
| 94.00 | 0.19 | 0.05 | 0.32 | -0.72 | 2 | 8 | 70.6% |
| 95.00 | 0.28 | 0.20 | 0.29 | -0.05 | 7 | 161 | 71.1% |
| 96.00 | 0.38 | 0.17 | 0.42 | -1.49 | 1 | 63 | 70.2% |
| 97.00 | 0.42 | 0.18 | 0.37 | -0.04 | 7 | 39 | 65.5% |
| 98.00 | 0.71 | 0.18 | 0.53 | 0.16 | 2 | 169 | 65.7% |
| 99.00 | 0.66 | 0.31 | 0.52 | 0.08 | 4 | 31 | 64.5% |
| 100.00 | 0.45 | 0.31 | 0.64 | -0.33 | 33 | 142 | 62.8% |
| 101.00 | 0.78 | 0.35 | 0.75 | -0.11 | 5 | 27 | 61.4% |
| 102.00 | 0.85 | 0.56 | 0.76 | -0.23 | 4 | 58 | 60.6% |
| 103.00 | 0.81 | 0.60 | 1.12 | -0.42 | 19 | 117 | 61.6% |
| 104.00 | 1.23 | 0.70 | 1.11 | -0.28 | 26 | 104 | 58.3% |
| 105.00 | 1.09 | 0.93 | 1.27 | -0.53 | 241 | 77 | 58.0% |
| 106.00 | 1.30 | 1.18 | 1.42 | -0.35 | 6 | 94 | 57.2% |
| 107.00 | 1.57 | 1.41 | 1.69 | -0.63 | 35 | 77 | 56.8% |
| 108.00 | 1.95 | 1.71 | 1.98 | -0.51 | 37 | 52 | 56.6% |
| 109.00 | 2.08 | 2.00 | 2.26 | -0.92 | 47 | 31 | 55.7% |
| 110.00 | 2.44 | 2.31 | 2.62 | -0.85 | 206 | 401 | 54.9% |
| 111.00 | 2.82 | 2.71 | 2.99 | -0.61 | 31 | 32 | 54.2% |
| 112.00 | 3.26 | 2.82 | 3.70 | -0.82 | 31 | 25 | 53.4% |
| 113.00 | 4.50 | 3.25 | 4.35 | 0.17 | 10 | 24 | 53.8% |
| 114.00 | 5.30 | 3.65 | 4.75 | 0.03 | 1 | 16 | 51.4% |
| 115.00 | 5.65 | 4.55 | 5.35 | 0.00 | 12 | 174 | 53.7% |
| 116.00 | 8.18 | 4.80 | 6.25 | 1.51 | 12 | 4 | 52.6% |
| 117.00 | 10.33 | 5.30 | 7.55 | 3.03 | 2 | 3 | 56.2% |
| 118.00 | 15.62 | 6.20 | 8.10 | 0.00 | 3 | 15 | 56.4% |
| 119.00 | 8.87 | 6.85 | 8.50 | -8.84 | 6 | 28 | 52.3% |
| 120.00 | 9.65 | 7.55 | 10.40 | -4.52 | 6 | 71 | 62.2% |
| 121.00 | 12.25 | 8.40 | 10.55 | 0.00 | 1 | 9 | 56.4% |
| 122.00 | 13.60 | 9.20 | 12.05 | 0.00 | 4 | 4 | 63.4% |
| 124.00 | 8.89 | 11.05 | 13.20 | 0.00 | 0 | 1 | 58.9% |
| 125.00 | 18.68 | 11.80 | 14.05 | 0.00 | 1 | 4 | 56.3% |
| 129.00 | 18.75 | 15.70 | 18.25 | 0.00 | 1 | 1 | 69.8% |
| 130.00 | 18.57 | 16.65 | 19.55 | -8.12 | 1 | 2 | 76.8% |
| 133.00 | 27.49 | 19.55 | 22.20 | 0.00 | 0 | 0 | 77.1% |
| 135.00 | 30.03 | 21.40 | 24.50 | 0.00 | 1 | 0 | 85.2% |
| 150.00 | 38.50 | 36.70 | 38.70 | -9.46 | 1 | 0 | 106.1% |
Sign up free to access Options Chain Data
Explore CCJ options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.