Options Chain COCOA SEPTEMBER 2025 (ICE:@CC.U25)

MarketNameOpenHighLowLastChangePctTime
@CC.U25COCOA SEPTEMBER 20257213739671297235+119+1.67%13:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2025-08-082500.00000000@CC.U25.2500C43020 @CC.U25.2500P2101500
2025-08-082550.00000000@CC.U25.2550C45890 @CC.U25.2550P230 
2025-08-082600.00000000@CC.U25.2600C45410 @CC.U25.2600P250 
2025-08-082650.00000000@CC.U25.2650C41590 @CC.U25.2650P280 
2025-08-082700.00000000@CC.U25.2700C44470 @CC.U25.2700P310 
2025-08-082750.00000000@CC.U25.2750C43990 @CC.U25.2750P330 
2025-08-082800.00000000@CC.U25.2800C43520 @CC.U25.2800P360 
2025-08-082850.00000000@CC.U25.2850C43060 @CC.U25.2850P400 
2025-08-082900.00000000@CC.U25.2900C39250 @CC.U25.2900P430 
2025-08-082950.00000000@CC.U25.2950C42130 @CC.U25.2950P470 
2025-08-083000.00000000@CC.U25.3000C41670 @CC.U25.3000P510 
2025-08-083050.00000000@CC.U25.3050C41210 @CC.U25.3050P560 
2025-08-083100.00000000@CC.U25.3100C40750 @CC.U25.3100P600 
2025-08-083150.00000000@CC.U25.3150C40300 @CC.U25.3150P640 
2025-08-083200.00000000@CC.U25.3200C39840 @CC.U25.3200P680 
2025-08-083250.00000000@CC.U25.3250C39390 @CC.U25.3250P750 
2025-08-083300.00000000@CC.U25.3300C38950 @CC.U25.3300P790 
2025-08-083350.00000000@CC.U25.3350C38500 @CC.U25.3350P840 
2025-08-083400.00000000@CC.U25.3400C38060 @CC.U25.3400P900 
2025-08-083450.00000000@CC.U25.3450C37620 @CC.U25.3450P960 
2025-08-083500.00000000@CC.U25.3500C37180 @CC.U25.3500P10201500
2025-08-083550.00000000@CC.U25.3550C36750 @CC.U25.3550P1090 
2025-08-083600.00000000@CC.U25.3600C36310 @CC.U25.3600P1150 
2025-08-083650.00000000@CC.U25.3650C35890 @CC.U25.3650P1230 
2025-08-083700.00000000@CC.U25.3700C35460 @CC.U25.3700P1300 
2025-08-083750.00000000@CC.U25.3750C35040 @CC.U25.3750P1380 
2025-08-083800.00000000@CC.U25.3800C34620 @CC.U25.3800P1460 
2025-08-083850.00000000@CC.U25.3850C34200 @CC.U25.3850P1540 
2025-08-083900.00000000@CC.U25.3900C33780 @CC.U25.3900P1620 
2025-08-083950.00000000@CC.U25.3950C33370 @CC.U25.3950P1710 
2025-08-084000.00000000@CC.U25.4000C32960 @CC.U25.4000P1800 
2025-08-084050.00000000@CC.U25.4050C32560 @CC.U25.4050P1900 
2025-08-084100.00000000@CC.U25.4100C32160 @CC.U25.4100P2000 
2025-08-084150.00000000@CC.U25.4150C28510 @CC.U25.4150P2100 
2025-08-084200.00000000@CC.U25.4200C31360 @CC.U25.4200P2200 
2025-08-084250.00000000@CC.U25.4250C30970 @CC.U25.4250P2310 
2025-08-084300.00000000@CC.U25.4300C30580 @CC.U25.4300P2420 
2025-08-084350.00000000@CC.U25.4350C30200 @CC.U25.4350P2660 
2025-08-084400.00000000@CC.U25.4400C29810 @CC.U25.4400P265041
2025-08-084450.00000000@CC.U25.4450C29430 @CC.U25.4450P2770 
2025-08-084500.00000000@CC.U25.4500C29060 @CC.U25.4500P2900 
2025-08-084550.00000000@CC.U25.4550C28680 @CC.U25.4550P3020 
2025-08-084600.00000000@CC.U25.4600C28320 @CC.U25.4600P3160 
2025-08-084650.00000000@CC.U25.4650C27950 @CC.U25.4650P3290 
2025-08-084700.00000000@CC.U25.4700C27590 @CC.U25.4700P3430 
2025-08-084750.00000000@CC.U25.4750C27230 @CC.U25.4750P3570 
2025-08-084800.00000000@CC.U25.4800C23730 @CC.U25.4800P3710 
2025-08-084850.00000000@CC.U25.4850C26520 @CC.U25.4850P3860 
2025-08-084900.00000000@CC.U25.4900C26170 @CC.U25.4900P4010 
2025-08-084950.00000000@CC.U25.4950C25820 @CC.U25.4950P4160 
2025-08-085000.00000000@CC.U25.5000C25480 @CC.U25.5000P4320 
2025-08-085050.00000000@CC.U25.5050C25140 @CC.U25.5050P4480 
2025-08-085100.00000000@CC.U25.5100C24810 @CC.U25.5100P4650 
2025-08-085150.00000000@CC.U25.5150C24480 @CC.U25.5150P4820 
2025-08-085200.00000000@CC.U25.5200C24150 @CC.U25.5200P4990 
2025-08-085250.00000000@CC.U25.5250C23820 @CC.U25.5250P5160 
2025-08-085300.00000000@CC.U25.5300C23500 @CC.U25.5300P5340 
2025-08-085350.00000000@CC.U25.5350C23180 @CC.U25.5350P5520 
2025-08-085400.00000000@CC.U25.5400C22870 @CC.U25.5400P5710 
2025-08-085450.00000000@CC.U25.5450C19570 @CC.U25.5450P5900 
2025-08-085500.00000000@CC.U25.5500C22250 @CC.U25.5500P6090 
2025-08-085550.00000000@CC.U25.5550C21940 @CC.U25.5550P6280 
2025-08-085600.00000000@CC.U25.5600C21640 @CC.U25.5600P6480 
2025-08-085650.00000000@CC.U25.5650C21350 @CC.U25.5650P6690 
2025-08-085700.00000000@CC.U25.5700C21050 @CC.U25.5700P6890 
2025-08-085750.00000000@CC.U25.5750C17860 @CC.U25.5750P7100 
2025-08-085800.00000000@CC.U25.5800C20470 @CC.U25.5800P7310 
2025-08-085850.00000000@CC.U25.5850C20190 @CC.U25.5850P7530 
2025-08-085900.00000000@CC.U25.5900C19910 @CC.U25.5900P7750 
2025-08-085950.00000000@CC.U25.5950C19630 @CC.U25.5950P7970 
2025-08-086000.00000000@CC.U25.6000C19360 @CC.U25.6000P8200 
2025-08-086050.00000000@CC.U25.6050C19080 @CC.U25.6050P8420 
2025-08-086100.00000000@CC.U25.6100C18820 @CC.U25.6100P8660 
2025-08-086150.00000000@CC.U25.6150C18550 @CC.U25.6150P8890 
2025-08-086200.00000000@CC.U25.6200C18290 @CC.U25.6200P9130 
2025-08-086250.00000000@CC.U25.6250C18030 @CC.U25.6250P9370 
2025-08-086300.00000000@CC.U25.6300C17780 @CC.U25.6300P9620 
2025-08-086350.00000000@CC.U25.6350C17530 @CC.U25.6350P9870 
2025-08-086400.00000000@CC.U25.6400C17280 @CC.U25.6400P10120 
2025-08-086450.00000000@CC.U25.6450C17030 @CC.U25.6450P10370 
2025-08-086500.00000000@CC.U25.6500C16790 @CC.U25.6500P10630 
2025-08-086550.00000000@CC.U25.6550C16550 @CC.U25.6550P10890 
2025-08-086600.00000000@CC.U25.6600C16320 @CC.U25.6600P11160 
2025-08-086650.00000000@CC.U25.6650C16090 @CC.U25.6650P11430 
2025-08-086700.00000000@CC.U25.6700C15860 @CC.U25.6700P11700 
2025-08-086750.00000000@CC.U25.6750C15630 @CC.U25.6750P11970 
2025-08-086800.00000000@CC.U25.6800C1541041@CC.U25.6800P12250 
2025-08-086850.00000000@CC.U25.6850C15190 @CC.U25.6850P12530 
2025-08-086900.00000000@CC.U25.6900C14970 @CC.U25.6900P12810 
2025-08-086950.00000000@CC.U25.6950C14760 @CC.U25.6950P13100 
2025-08-087000.00000000@CC.U25.7000C14550 @CC.U25.7000P13390 
2025-08-087050.00000000@CC.U25.7050C14340 @CC.U25.7050P13680 
2025-08-087100.00000000@CC.U25.7100C14130 @CC.U25.7100P13970 
2025-08-087150.00000000@CC.U25.7150C11520 @CC.U25.7150P15210 
2025-08-087200.00000000@CC.U25.7200C13740 @CC.U25.7200P15530 
2025-08-087250.00000000@CC.U25.7250C13550 @CC.U25.7250P14890 
2025-08-087300.00000000@CC.U25.7300C13360 @CC.U25.7300P15200 
2025-08-087350.00000000@CC.U25.7350C13180 @CC.U25.7350P15520 
2025-08-087400.00000000@CC.U25.7400C13000 @CC.U25.7400P16850 
2025-08-087450.00000000@CC.U25.7450C12820 @CC.U25.7450P17190 
2025-08-088000.00000000@CC.U25.8000C328-7831@CC.U25.8000P19950 
2025-08-088800.00000000@CC.U25.8800C908041@CC.U25.8800P25920 
×

It’s not goodbye, it’s hello Magnifi!

You are now leaving a Magnifi Communities’ website and are going to a website that is not operated by Magnifi Communities. This website is operated by Magnifi LLC, an SEC registered investment adviser affiliated with Magnifi Communities.

Magnifi Communities does not endorse this website, its sponsor, or any of the policies, activities, products, or services offered on the site. We are not responsible for the content or availability of linked site.

Take Me To Magnifi