Options Chain COFFEE MARCH 2026 (ICE:@KC.H26)

MarketNameOpenHighLowLastChangePctTime
@KC.H26COFFEE MARCH 2026210.00216.10210.00213.45+4.05+1.93%11:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2026-02-1170.00000000@KC.H26.7000C137.650.00 @KC.H26.7000P0.700.00 
2026-02-1180.00000000@KC.H26.8000C128.010.00 @KC.H26.8000P1.060.00 
2026-02-1190.00000000@KC.H26.9000C115.630.00 @KC.H26.9000P1.540.00 
2026-02-11100.00000000@KC.H26.10000C109.120.00 @KC.H26.10000P2.170.00 
2026-02-11105.00000000@KC.H26.10500C104.500.00 @KC.H26.10500P2.550.00 
2026-02-11110.00000000@KC.H26.11000C99.930.00 @KC.H26.11000P2.980.00 
2026-02-11115.00000000@KC.H26.11500C95.200.00 @KC.H26.11500P3.550.00 
2026-02-11120.00000000@KC.H26.12000C90.950.00 @KC.H26.12000P4.000.00 
2026-02-11122.50000000@KC.H26.12250C88.750.00 @KC.H26.12250P4.300.00 
2026-02-11125.00000000@KC.H26.12500C86.560.00 @KC.H26.12500P4.610.00 
2026-02-11127.50000000@KC.H26.12750C84.390.00 @KC.H26.12750P4.940.00 
2026-02-11130.00000000@KC.H26.13000C82.240.00 @KC.H26.13000P5.290.00 
2026-02-11132.50000000@KC.H26.13250C80.120.00 @KC.H26.13250P5.670.00 
2026-02-11135.00000000@KC.H26.13500C78.010.00 @KC.H26.13500P6.060.00 
2026-02-11137.50000000@KC.H26.13750C75.930.00 @KC.H26.13750P6.480.00 
2026-02-11140.00000000@KC.H26.14000C73.870.00 @KC.H26.14000P6.920.00 
2026-02-11142.50000000@KC.H26.14250C71.830.00 @KC.H26.14250P7.380.00 
2026-02-11145.00000000@KC.H26.14500C69.830.00 @KC.H26.14500P7.880.00 
2026-02-11147.50000000@KC.H26.14750C67.850.00 @KC.H26.14750P8.400.00 
2026-02-11150.00000000@KC.H26.15000C65.900.00 @KC.H26.15000P8.950.00 
2026-02-11152.50000000@KC.H26.15250C63.990.00 @KC.H26.15250P9.540.00 
2026-02-11155.00000000@KC.H26.15500C62.110.00 @KC.H26.15500P10.160.00 
2026-02-11157.50000000@KC.H26.15750C60.260.00 @KC.H26.15750P10.810.00 
2026-02-11160.00000000@KC.H26.16000C58.450.00 @KC.H26.16000P11.500.00 
2026-02-11162.50000000@KC.H26.16250C56.680.00 @KC.H26.16250P12.230.00 
2026-02-11165.00000000@KC.H26.16500C54.950.00 @KC.H26.16500P13.000.00 
2026-02-11167.50000000@KC.H26.16750C53.260.00 @KC.H26.16750P13.810.00 
2026-02-11170.00000000@KC.H26.17000C51.610.00 @KC.H26.17000P14.660.00 
2026-02-11172.50000000@KC.H26.17250C50.010.00 @KC.H26.17250P15.560.00 
2026-02-11175.00000000@KC.H26.17500C48.450.00 @KC.H26.17500P16.500.00 
2026-02-11177.50000000@KC.H26.17750C46.930.00 @KC.H26.17750P17.480.00 
2026-02-11180.00000000@KC.H26.18000C45.460.00 @KC.H26.18000P18.510.00 
2026-02-11182.50000000@KC.H26.18250C44.040.00 @KC.H26.18250P19.590.00 
2026-02-11185.00000000@KC.H26.18500C42.660.00 @KC.H26.18500P20.710.00 
2026-02-11187.50000000@KC.H26.18750C41.320.00 @KC.H26.18750P22.200.00 
2026-02-11190.00000000@KC.H26.19000C40.030.00 @KC.H26.19000P23.080.00 
2026-02-11192.50000000@KC.H26.19250C38.780.00 @KC.H26.19250P24.330.00 
2026-02-11195.00000000@KC.H26.19500C37.580.00 @KC.H26.19500P25.630.00 
2026-02-11197.50000000@KC.H26.19750C36.420.00 @KC.H26.19750P26.970.00 
2026-02-11200.00000000@KC.H26.20000C35.300.00 @KC.H26.20000P28.350.00 
2026-02-11202.50000000@KC.H26.20250C34.220.00 @KC.H26.20250P29.770.00 
2026-02-11205.00000000@KC.H26.20500C33.180.00 @KC.H26.20500P31.230.00 
2026-02-11207.50000000@KC.H26.20750C32.240.00 @KC.H26.20750P32.730.00 
2026-02-11210.00000000@KC.H26.21000C31.220.00 @KC.H26.21000P34.270.00 
2026-02-11212.50000000@KC.H26.21250C30.290.00 @KC.H26.21250P35.840.00 
2026-02-11215.00000000@KC.H26.21500C29.390.00 @KC.H26.21500P37.440.00 
2026-02-11217.50000000@KC.H26.21750C28.530.00 @KC.H26.21750P39.080.00 
2026-02-11220.00000000@KC.H26.22000C27.700.00 @KC.H26.22000P40.750.00 
2026-02-11222.50000000@KC.H26.22250C26.890.00 @KC.H26.22250P42.440.00 
2026-02-11225.00000000@KC.H26.22500C26.120.00 @KC.H26.22500P44.170.00 
2026-02-11227.50000000@KC.H26.22750C25.380.00 @KC.H26.22750P45.930.00 
2026-02-11230.00000000@KC.H26.23000C24.760.00 @KC.H26.23000P49.670.00 
2026-02-11232.50000000@KC.H26.23250C23.970.00 @KC.H26.23250P49.520.00 
2026-02-11235.00000000@KC.H26.23500C23.300.00 @KC.H26.23500P51.350.00 
2026-02-11237.50000000@KC.H26.23750C22.660.00 @KC.H26.23750P53.210.00 
2026-02-11240.00000000@KC.H26.24000C22.040.00 @KC.H26.24000P55.090.00 
2026-02-11242.50000000@KC.H26.24250C21.440.00 @KC.H26.24250P56.990.00 
2026-02-11245.00000000@KC.H26.24500C20.860.00 @KC.H26.24500P58.910.00 
2026-02-11250.00000000@KC.H26.25000C19.770.00 @KC.H26.25000P62.820.00 
2026-02-11255.00000000@KC.H26.25500C18.740.00 @KC.H26.25500P66.790.00 
2026-02-11260.00000000@KC.H26.26000C17.790.00 @KC.H26.26000P70.840.00 
2026-02-11270.00000000@KC.H26.27000C16.060.00 @KC.H26.27000P79.110.00 
2026-02-11280.00000000@KC.H26.28000C14.550.00 @KC.H26.28000P90.110.00 
2026-02-11290.00000000@KC.H26.29000C13.220.00 @KC.H26.29000P96.270.00 
×

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