CNC Options Strategy Builder
870 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
CNC 64.99
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
70 contracts
48 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 2 | 1 | 0.99 | 289% | 29.10 | 31.15 | $35.00 | 0.00 | 0.25 | - | - | 0 | 0 |
| 0 | 2 | 1.00 | 0% | 23.90 | 26.10 | $40.00 | 0.00 | 1.41 | - | - | 0 | 0 |
| 0 | 2 | 0.96 | 212% | 19.70 | 20.85 | $45.00 | 0.00 | 0.20 | - | - | 2 | 0 |
| 0 | 7 | 0.98 | 123% | 14.40 | 15.75 | $50.00 | 0.00 | 0.20 | 152% | -0.04 | 1 | 1 |
| 0 | 7 | 0.96 | 123% | 12.55 | 13.75 | $52.00 | 0.00 | 1.35 | 154% | -0.07 | 1 | 1 |
| 0 | 7 | 0.95 | 122% | 11.65 | 12.75 | $53.00 | 0.00 | 1.35 | 144% | -0.08 | 0 | 0 |
| 0 | 6 | 0.94 | 120% | 10.75 | 11.75 | $54.00 | 0.00 | 1.37 | 133% | -0.08 | 0 | 0 |
| 54 | 8 | 0.93 | 110% | 9.75 | 10.75 | $55.00 | 0.00 | 1.01 | 183% | -0.17 | 1 | 24 |
| 11 | 10 | 0.93 | 98% | 8.75 | 9.70 | $56.00 | 0.00 | 0.65 | 105% | -0.08 | 27 | 507 |
| 0 | 12 | 0.92 | 91% | 7.75 | 8.75 | $57.00 | 0.00 | 0.22 | 120% | -0.14 | 3 | 11 |
| 0 | 20 | 0.92 | 79% | 6.75 | 7.70 | $58.00 | 0.00 | 0.26 | 57% | -0.03 | 10 | 8 |
| 2 | 17 | 0.90 | 72% | 5.80 | 6.70 | $59.00 | 0.00 | 0.11 | 64% | -0.07 | 17 | 52 |
| 10 | 2 | 0.85 | 75% | 4.85 | 6.00 | $60.00 | 0.08 | 0.27 | 58% | -0.09 | 24 | 209 |
| 1 | 1 | 0.88 | 52% | 3.70 | 4.75 | $61.00 | 0.03 | 0.66 | 60% | -0.15 | 41 | 164 |
| 19 | 1 | 0.80 | 55% | 3.05 | 3.85 | $62.00 | 0.22 | 0.37 | 47% | -0.16 | 21 | 234 |
| 13 | 1 | 0.72 | 53% | 2.30 | 3.05 | $63.00 | 0.39 | 0.63 | 46% | -0.25 | 84 | 124 |
| 7 | 1 | 0.64 | 44% | 1.56 | 1.98 | $64.00 | 0.72 | 1.08 | 49% | -0.37 | 27 | 364 |
| 40 | 82 | 0.51 | 47% | 1.12 | 1.49 | $65.00 | 1.16 | 1.40 | 47% | -0.49 | 53 | 241 |
| 290 | 43 | 0.39 | 46% | 0.71 | 1.01 | $66.00 | 1.59 | 2.00 | 45% | -0.62 | 6 | 18 |
| 96 | 108 | 0.27 | 45% | 0.20 | 0.82 | $67.00 | 1.90 | 2.94 | 42% | -0.75 | 8 | 20 |
| 420 | 148 | 0.17 | 43% | 0.14 | 0.40 | $68.00 | 2.82 | 3.75 | 45% | -0.82 | 2 | 6 |
| 45 | 3 | 0.13 | 48% | 0.10 | 0.31 | $69.00 | 3.50 | 4.70 | 40% | -0.92 | 2 | 4 |
| 173 | 2 | 0.10 | 53% | 0.06 | 0.30 | $70.00 | 3.90 | 5.95 | - | - | 1 | 1 |
| 104 | 49 | 0.05 | 50% | 0.05 | 0.10 | $71.00 | 5.05 | 7.00 | 42% | -0.98 | 0 | 0 |
| 100 | 74 | 0.04 | 55% | 0.00 | 0.11 | $72.00 | 5.85 | 7.85 | - | - | 0 | 0 |
| 60 | 37 | 0.03 | 59% | 0.01 | 0.09 | $73.00 | 7.10 | 8.90 | - | - | 0 | 0 |
| 35 | 2 | 0.05 | 71% | 0.00 | 1.16 | $74.00 | 7.70 | 10.20 | - | - | 0 | 0 |
| 76 | 75 | 0.07 | 91% | 0.00 | 2.54 | $75.00 | 8.10 | 12.05 | 76% | -0.96 | 0 | 0 |
| 15 | 15 | 0.07 | 97% | 0.00 | 1.75 | $76.00 | 10.10 | 12.25 | 95% | -0.94 | 0 | 0 |
| 26 | 2 | 0.10 | 119% | 0.00 | 1.95 | $77.00 | 11.00 | 13.15 | 87% | -0.97 | 1 | 0 |
| 0 | 0 | 0.11 | 132% | 0.00 | 2.12 | $78.00 | 11.85 | 14.20 | 79% | -0.99 | 1 | 0 |
| 0 | 0 | 0.14 | 161% | 0.00 | 1.76 | $79.00 | 12.65 | 15.20 | - | - | 0 | 0 |
| 0 | 0 | 0.09 | 139% | 0.00 | 1.15 | $80.00 | 13.65 | 16.20 | - | - | 0 | 0 |
| 0 | 0 | 0.08 | 169% | 0.00 | 2.01 | $85.00 | 19.40 | 21.15 | 157% | -0.94 | 0 | 0 |
| 0 | 0 | 0.07 | 193% | 0.00 | 0.95 | $90.00 | 23.65 | 26.40 | 129% | -0.99 | 0 | 0 |