CMI 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 |
|---|---|---|---|---|---|---|---|
| 310.00 | 246.30 | 238.40 | 242.00 | 0.00 | 1 | 2 | 128.3% |
| 330.00 | 238.50 | 218.50 | 222.00 | 0.00 | 0 | 1 | 117.1% |
| 340.00 | 218.50 | 195.10 | 199.00 | 0.00 | 0 | 1 | 0.0% |
| 350.00 | 242.50 | 198.50 | 201.40 | 0.00 | 0 | 1 | 94.9% |
| 360.00 | 193.50 | 188.60 | 191.40 | -41.20 | 1 | 3 | 91.5% |
| 380.00 | 171.80 | 168.50 | 171.40 | 0.00 | 1 | 13 | 79.2% |
| 390.00 | 205.10 | 158.50 | 162.20 | 0.00 | 0 | 1 | 84.6% |
| 400.00 | 145.90 | 148.30 | 151.90 | 0.00 | 1 | 0 | 73.7% |
| 410.00 | 147.90 | 139.00 | 142.30 | 0.00 | 1 | 3 | 78.5% |
| 420.00 | 129.80 | 129.00 | 131.70 | 0.00 | 1 | 13 | 68.5% |
| 430.00 | 116.20 | 119.00 | 121.80 | 0.00 | 1 | 2 | 64.1% |
| 450.00 | 100.80 | 99.50 | 102.10 | 0.00 | 2 | 5 | 58.6% |
| 460.00 | 90.70 | 89.50 | 92.90 | -9.50 | 1 | 8 | 56.8% |
| 470.00 | 79.60 | 79.50 | 83.30 | 0.00 | 15 | 16 | 52.7% |
| 480.00 | 90.00 | 62.80 | 65.50 | 0.00 | 1 | 1 | 0.0% |
| 490.00 | 63.96 | 61.00 | 64.50 | 0.00 | 1 | 2 | 56.1% |
| 500.00 | 58.50 | 52.20 | 55.00 | -2.17 | 1 | 7 | 51.1% |
| 510.00 | 38.00 | 43.00 | 46.50 | 0.00 | 1 | 2 | 48.9% |
| 520.00 | 29.00 | 35.00 | 38.50 | 0.00 | 47 | 43 | 47.0% |
| 530.00 | 19.20 | 27.00 | 30.50 | -13.88 | 10 | 6 | 43.7% |
| 540.00 | 24.20 | 21.30 | 23.80 | 0.00 | 16 | 92 | 42.1% |
| 550.00 | 12.00 | 14.70 | 17.40 | -8.40 | 1 | 110 | 39.5% |
| 560.00 | 9.91 | 10.70 | 12.50 | -2.89 | 3 | 349 | 38.3% |
| 570.00 | 5.00 | 6.60 | 8.60 | -4.50 | 3 | 138 | 37.2% |
| 580.00 | 4.42 | 3.60 | 6.50 | 0.62 | 2 | 119 | 38.7% |
| 590.00 | 2.57 | 0.50 | 5.00 | 1.56 | 4 | 109 | 40.4% |
| 600.00 | 1.80 | 0.85 | 1.95 | 0.00 | 6 | 525 | 34.2% |
| 610.00 | 0.37 | 0.40 | 3.00 | 0.00 | 4 | 60 | 43.6% |
| 620.00 | 0.65 | 0.05 | 1.25 | 0.00 | 1 | 27 | 38.8% |
| 630.00 | 0.30 | 0.00 | 2.20 | 0.00 | 2 | 257 | 48.6% |
| 640.00 | 0.27 | 0.00 | 2.20 | 0.00 | 2 | 15 | 52.7% |
| 650.00 | 0.10 | 0.00 | 2.55 | 0.00 | 2 | 22 | 50.3% |
| 660.00 | 2.00 | 0.00 | 3.00 | 0.00 | 4 | 25 | 55.7% |
| 670.00 | 0.04 | 0.00 | 2.80 | 0.00 | 1 | 16 | 58.4% |
| 680.00 | 1.28 | 0.00 | 3.00 | 0.00 | 1 | 8 | 62.6% |
| 690.00 | 3.70 | 0.00 | 2.60 | 0.00 | 0 | 1 | 64.2% |
| 700.00 | 0.30 | 0.00 | 3.00 | 0.00 | 2 | 20 | 69.2% |
| 720.00 | 3.00 | 0.00 | 2.25 | 0.00 | 1 | 2 | 71.7% |
| 730.00 | 2.75 | 0.00 | 2.20 | 0.00 | 0 | 1 | 74.3% |
| 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | 30 | 51 | 52.1% |
| 750.00 | 0.80 | 0.00 | 2.80 | 0.00 | 1 | 3 | 83.3% |
| 760.00 | 1.20 | 0.00 | 2.35 | 0.00 | 0 | 1 | 83.6% |
| 770.00 | 0.85 | 0.00 | 2.35 | 0.00 | 0 | 1 | 86.4% |
| 810.00 | 0.65 | 0.00 | 2.55 | 0.00 | 1 | 2 | 98.0% |
| 850.00 | 0.60 | 0.00 | 2.15 | 0.00 | 0 | 8 | 104.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 370.00 | 0.20 | 0.00 | 2.65 | 0.00 | 2 | 4 | 107.3% |
| 390.00 | 0.55 | 0.00 | 2.60 | 0.00 | 0 | 1 | 94.7% |
| 400.00 | 0.30 | 0.00 | 0.40 | 0.00 | 3 | 67 | 66.7% |
| 410.00 | 0.60 | 0.00 | 0.60 | 0.00 | 2 | 31 | 65.5% |
| 420.00 | 0.26 | 0.00 | 0.80 | 0.00 | 4 | 205 | 63.3% |
| 430.00 | 0.80 | 0.00 | 2.75 | 0.00 | 1 | 3 | 72.2% |
| 440.00 | 0.80 | 0.00 | 2.85 | 0.00 | 1 | 9 | 67.1% |
| 450.00 | 2.80 | 0.00 | 2.75 | 0.00 | 3 | 27 | 61.1% |
| 460.00 | 2.91 | 0.00 | 3.10 | 0.00 | 2 | 13 | 57.0% |
| 470.00 | 5.22 | 0.40 | 5.00 | 0.00 | 2 | 15 | 58.9% |
| 480.00 | 1.70 | 0.85 | 3.10 | -0.18 | 16 | 104 | 55.0% |
| 490.00 | 2.74 | 1.40 | 2.80 | 0.24 | 5 | 134 | 47.3% |
| 500.00 | 3.50 | 2.20 | 3.50 | 0.70 | 11 | 121 | 44.2% |
| 510.00 | 5.73 | 3.80 | 5.50 | 1.99 | 4 | 67 | 44.7% |
| 520.00 | 6.35 | 5.40 | 6.90 | 1.10 | 15 | 71 | 41.6% |
| 530.00 | 7.28 | 7.90 | 9.90 | 0.00 | 3 | 83 | 41.4% |
| 540.00 | 12.69 | 11.10 | 13.00 | 1.59 | 2 | 114 | 39.5% |
| 550.00 | 15.80 | 14.80 | 17.10 | 2.80 | 22 | 277 | 38.1% |
| 560.00 | 22.43 | 19.60 | 21.80 | 3.43 | 6 | 127 | 35.9% |
| 570.00 | 53.02 | 25.60 | 28.50 | 0.00 | 1 | 36 | 36.2% |
| 580.00 | 40.47 | 32.90 | 35.50 | 0.00 | 2 | 17 | 35.0% |
| 590.00 | 42.40 | 41.10 | 43.50 | 0.00 | 44 | 55 | 34.3% |
| 600.00 | 66.65 | 50.10 | 53.00 | 0.65 | 1 | 8 | 37.4% |
| 610.00 | 76.35 | 59.50 | 62.00 | 14.42 | 1 | 1 | 37.3% |
| 620.00 | 65.31 | 68.50 | 72.00 | 0.00 | 1 | 0 | 41.5% |
| 630.00 | 77.87 | 78.50 | 82.00 | 0.00 | 0 | 0 | 45.6% |
| 640.00 | 60.10 | 88.20 | 91.70 | 0.00 | 0 | 0 | 47.4% |
| 660.00 | 65.60 | 108.50 | 112.10 | 0.00 | 1 | 0 | 57.7% |
| 680.00 | 125.30 | 142.40 | 146.30 | 0.00 | 0 | 0 | 115.3% |
| 700.00 | 103.70 | 148.50 | 152.10 | 0.00 | 1 | 0 | 71.6% |
| 710.00 | 119.50 | 158.50 | 162.00 | 0.00 | 1 | 0 | 74.0% |
| 720.00 | 171.90 | 168.50 | 172.00 | 0.00 | 1 | 0 | 77.1% |
| 730.00 | 181.40 | 192.40 | 196.30 | 0.00 | 0 | 0 | 137.2% |
| 740.00 | 200.00 | 202.40 | 206.30 | 0.00 | 0 | 0 | 141.2% |
| 750.00 | 210.00 | 212.40 | 216.30 | 0.00 | 0 | 0 | 145.1% |
| 760.00 | 220.00 | 222.40 | 226.30 | 0.00 | 0 | 0 | 149.0% |
| 770.00 | 213.64 | 232.40 | 236.30 | 0.00 | 0 | 0 | 152.8% |
| 780.00 | 239.50 | 242.40 | 246.30 | 0.00 | 0 | 0 | 156.4% |
| 790.00 | 226.90 | 252.40 | 256.30 | 0.00 | 0 | 0 | 160.0% |
| 820.00 | 278.50 | 282.40 | 286.30 | 0.00 | 0 | 0 | 170.4% |
| 830.00 | 232.20 | 278.50 | 282.00 | 0.00 | 1 | 0 | 107.8% |
| 840.00 | 238.90 | 288.50 | 292.10 | 0.00 | 1 | 0 | 111.4% |
| 850.00 | 294.40 | 312.40 | 316.30 | 0.00 | 1 | 0 | 180.2% |
Sign up free to access Options Chain Data
Explore CMI 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.