CF 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 |
|---|---|---|---|---|---|---|---|
| 85.00 | 41.87 | 44.20 | 47.00 | 0.00 | 1 | 4 | 178.4% |
| 90.00 | 48.65 | 38.90 | 42.00 | 0.00 | 1 | 3 | 149.5% |
| 92.00 | 23.70 | 36.90 | 40.00 | 0.00 | 0 | 1 | 142.0% |
| 95.00 | 33.14 | 33.90 | 37.00 | 0.00 | 0 | 1 | 131.0% |
| 97.00 | 19.15 | 31.90 | 35.00 | 0.00 | 0 | 1 | 123.7% |
| 99.00 | 10.39 | 29.90 | 33.00 | 0.00 | 0 | 1 | 116.6% |
| 100.00 | 4.09 | 29.00 | 32.00 | 0.00 | 1 | 1 | 115.5% |
| 103.00 | 2.76 | 26.00 | 29.00 | 0.00 | 1 | 1 | 105.0% |
| 104.00 | 28.55 | 25.00 | 28.00 | 0.00 | 4 | 3 | 101.5% |
| 105.00 | 27.60 | 24.00 | 27.00 | 0.00 | 4 | 3 | 97.9% |
| 106.00 | 11.80 | 23.00 | 26.00 | 0.00 | 0 | 0 | 94.5% |
| 107.00 | 13.45 | 22.10 | 24.90 | 0.00 | 0 | 1 | 91.1% |
| 109.00 | 17.44 | 20.10 | 23.20 | 0.00 | 2 | 4 | 89.6% |
| 110.00 | 16.45 | 19.10 | 22.20 | 0.00 | 2 | 7 | 86.1% |
| 112.00 | 21.30 | 17.60 | 18.90 | 0.00 | 2 | 4 | 63.8% |
| 113.00 | 22.50 | 16.30 | 18.90 | 0.00 | 1 | 1 | 73.9% |
| 114.00 | 18.05 | 15.40 | 17.10 | 0.00 | 2 | 2 | 57.6% |
| 115.00 | 20.05 | 14.50 | 16.20 | 0.00 | 5 | 16 | 58.6% |
| 116.00 | 14.52 | 13.70 | 15.20 | -2.06 | 2 | 1 | 58.8% |
| 117.00 | 13.54 | 12.70 | 14.90 | -3.56 | 2 | 10 | 65.1% |
| 118.00 | 7.00 | 11.90 | 14.40 | 0.00 | 5 | 121 | 69.3% |
| 119.00 | 10.30 | 11.10 | 13.20 | 0.00 | 1 | 5 | 65.3% |
| 120.00 | 8.47 | 10.10 | 12.60 | 0.00 | 4 | 20 | 65.2% |
| 121.00 | 9.30 | 9.30 | 11.80 | 0.00 | 1 | 1 | 64.6% |
| 122.00 | 8.80 | 8.50 | 11.00 | 0.00 | 1 | 4 | 63.7% |
| 123.00 | 12.42 | 7.80 | 10.20 | 0.00 | 1 | 9 | 63.2% |
| 124.00 | 12.25 | 6.90 | 9.40 | 7.46 | 1 | 15 | 60.8% |
| 125.00 | 5.05 | 6.80 | 8.20 | 0.00 | 1 | 40 | 61.0% |
| 126.00 | 6.83 | 5.70 | 7.30 | 1.83 | 27 | 41 | 55.9% |
| 127.00 | 5.75 | 5.10 | 6.40 | 0.35 | 3 | 271 | 54.0% |
| 128.00 | 5.42 | 4.80 | 5.90 | 2.35 | 24 | 64 | 56.4% |
| 129.00 | 4.80 | 4.50 | 5.30 | 0.85 | 159 | 114 | 57.5% |
| 130.00 | 5.40 | 4.00 | 4.90 | 1.40 | 55 | 124 | 58.2% |
| 131.00 | 4.10 | 3.50 | 4.40 | 1.50 | 8 | 12 | 57.7% |
| 132.00 | 3.80 | 3.10 | 3.90 | 0.80 | 36 | 35 | 57.4% |
| 133.00 | 3.06 | 2.60 | 3.50 | 1.18 | 98 | 50 | 56.7% |
| 134.00 | 2.68 | 2.15 | 3.10 | 1.20 | 36 | 7 | 55.8% |
| 135.00 | 2.39 | 2.05 | 2.55 | 0.89 | 289 | 84 | 55.8% |
| 136.00 | 2.30 | 1.80 | 2.25 | -2.60 | 30 | 12 | 56.0% |
| 137.00 | 1.35 | 1.55 | 1.90 | 0.00 | 1 | 19 | 55.4% |
| 138.00 | 1.60 | 1.50 | 1.70 | 0.45 | 106 | 27 | 57.2% |
| 139.00 | 1.66 | 1.15 | 1.55 | 0.58 | 2 | 34 | 56.6% |
| 140.00 | 1.16 | 0.85 | 1.40 | 0.16 | 274 | 207 | 55.9% |
| 141.00 | 1.12 | 0.85 | 1.20 | 0.37 | 1 | 8 | 57.2% |
| 142.00 | 1.03 | 0.55 | 1.05 | 0.29 | 13 | 117 | 55.5% |
| 145.00 | 0.75 | 0.40 | 0.75 | -0.25 | 33 | 363 | 58.3% |
| 150.00 | 0.20 | 0.10 | 1.10 | 0.00 | 2 | 116 | 71.5% |
| 155.00 | 0.72 | 0.00 | 1.45 | 0.00 | 1 | 38 | 87.2% |
| 160.00 | 0.19 | 0.00 | 0.55 | 0.00 | 3 | 634 | 80.2% |
| 165.00 | 0.45 | 0.00 | 1.50 | 0.00 | 2 | 133 | 109.9% |
| 170.00 | 0.50 | 0.00 | 1.45 | 0.00 | 2 | 78 | 119.0% |
| 180.00 | 0.43 | 0.00 | 1.35 | 0.00 | 0 | 1 | 135.6% |
| 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | 3 | 159 | 109.4% |
| 205.00 | 0.80 | 0.00 | 1.35 | 0.00 | 0 | 1 | 175.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 90.00 | 0.70 | 0.00 | 1.10 | 0.00 | 3 | 5 | 153.7% |
| 91.00 | 0.28 | 0.00 | 1.30 | 0.00 | 3 | 4 | 155.3% |
| 92.00 | 0.38 | 0.00 | 1.00 | 0.00 | 0 | 2 | 143.2% |
| 93.00 | 1.07 | 0.00 | 1.05 | 0.00 | 2 | 1 | 140.9% |
| 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | 2 | 5 | 141.0% |
| 97.00 | 0.55 | 0.00 | 0.90 | 0.00 | 0 | 1 | 122.1% |
| 98.00 | 0.60 | 0.00 | 0.95 | 0.00 | 4 | 3 | 119.9% |
| 99.00 | 1.14 | 0.00 | 0.25 | 0.00 | 3 | 6 | 91.2% |
| 100.00 | 0.15 | 0.00 | 1.10 | 0.00 | 10 | 29 | 116.5% |
| 101.00 | 0.75 | 0.00 | 1.10 | 0.00 | 1 | 2 | 113.0% |
| 102.00 | 0.76 | 0.00 | 0.90 | 0.00 | 1 | 3 | 104.7% |
| 103.00 | 1.13 | 0.00 | 1.20 | 0.00 | 2 | 9 | 108.0% |
| 104.00 | 0.15 | 0.00 | 0.70 | -0.45 | 2 | 7 | 92.8% |
| 105.00 | 0.10 | 0.00 | 1.00 | 0.00 | 3 | 7 | 96.7% |
| 106.00 | 0.19 | 0.00 | 0.25 | -0.50 | 1 | 5 | 71.3% |
| 107.00 | 1.28 | 0.00 | 1.20 | 0.00 | 1 | 3 | 93.8% |
| 108.00 | 2.39 | 0.00 | 1.50 | 0.00 | 1 | 9 | 95.7% |
| 109.00 | 3.94 | 0.00 | 1.50 | 0.00 | 2 | 1 | 92.0% |
| 110.00 | 0.37 | 0.00 | 1.45 | 0.00 | 2 | 35 | 87.6% |
| 112.00 | 0.30 | 0.15 | 0.45 | -0.25 | 2 | 201 | 64.7% |
| 113.00 | 0.41 | 0.10 | 0.80 | -0.28 | 1 | 7 | 67.8% |
| 115.00 | 0.65 | 0.25 | 0.75 | -0.14 | 4 | 30 | 62.8% |
| 116.00 | 0.55 | 0.15 | 0.85 | -0.55 | 5 | 11 | 59.5% |
| 117.00 | 0.65 | 0.45 | 0.90 | -0.69 | 24 | 144 | 61.1% |
| 118.00 | 0.92 | 0.45 | 1.00 | -0.48 | 10 | 10 | 58.8% |
| 119.00 | 1.02 | 0.60 | 1.05 | -0.80 | 4 | 7 | 57.6% |
| 120.00 | 0.96 | 0.90 | 1.25 | -0.67 | 333 | 1,608 | 59.2% |
| 121.00 | 0.91 | 0.50 | 1.30 | -1.56 | 14 | 44 | 51.6% |
| 122.00 | 1.35 | 0.80 | 1.45 | -0.95 | 5 | 467 | 52.1% |
| 123.00 | 1.64 | 0.85 | 1.85 | -1.37 | 16 | 12 | 52.0% |
| 124.00 | 1.70 | 1.40 | 1.95 | -1.10 | 28 | 31 | 52.9% |
| 125.00 | 2.10 | 1.85 | 2.35 | -2.18 | 140 | 220 | 54.7% |
| 126.00 | 2.37 | 2.00 | 2.95 | -1.25 | 22 | 37 | 55.1% |
| 127.00 | 2.75 | 2.55 | 3.30 | -1.38 | 25 | 46 | 56.0% |
| 128.00 | 2.88 | 2.50 | 3.80 | -2.61 | 8 | 42 | 53.3% |
| 129.00 | 3.62 | 3.40 | 4.20 | -2.89 | 29 | 59 | 55.8% |
| 130.00 | 4.30 | 3.90 | 4.30 | -2.00 | 265 | 171 | 53.2% |
| 131.00 | 5.40 | 4.10 | 5.20 | -1.80 | 2 | 12 | 53.4% |
| 132.00 | 5.90 | 4.70 | 6.00 | -2.40 | 6 | 150 | 55.1% |
| 133.00 | 5.90 | 5.20 | 6.40 | -1.47 | 12 | 8 | 52.9% |
| 134.00 | 6.50 | 6.00 | 7.00 | -1.03 | 109 | 26 | 53.6% |
| 135.00 | 6.83 | 6.50 | 7.80 | -2.67 | 42 | 20 | 53.2% |
| 136.00 | 7.51 | 6.90 | 8.60 | -3.74 | 3 | 9 | 51.4% |
| 137.00 | 7.00 | 7.90 | 9.50 | -0.71 | 1 | 10 | 54.6% |
| 138.00 | 11.54 | 8.50 | 10.20 | 0.00 | 2 | 19 | 52.6% |
| 139.00 | 9.00 | 8.70 | 11.20 | 0.00 | 3 | 33 | 70.0% |
| 140.00 | 16.00 | 9.60 | 11.90 | 0.00 | 1 | 120 | 68.9% |
| 150.00 | 23.35 | 18.40 | 21.40 | 0.00 | 1 | 3 | 90.7% |
| 180.00 | 45.50 | 48.10 | 51.20 | 0.00 | 0 | 0 | 153.2% |
Sign up free to access Options Chain Data
Explore CF 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.