CNK Options Strategy Builder
332 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
CNK 36.25
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.
54 contracts
38 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.99 | 98% | 14.30 | 18.30 | $20.00 | 0.00 | 4.20 | 164% | -0.05 | 0 | 0 |
| 0 | 0 | 0.99 | 89% | 13.30 | 17.30 | $21.00 | 0.00 | 4.20 | 152% | -0.06 | 0 | 0 |
| 0 | 0 | 0.99 | 81% | 12.30 | 16.30 | $22.00 | 0.00 | 4.20 | 141% | -0.06 | 0 | 0 |
| 0 | 0 | 0.99 | 72% | 11.30 | 15.30 | $23.00 | 0.00 | 3.90 | 131% | -0.07 | 0 | 0 |
| 1 | 1 | 0.99 | 65% | 10.30 | 14.30 | $24.00 | 0.00 | 3.90 | 121% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 9.30 | 13.00 | $25.00 | 0.00 | 1.25 | 112% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 8.30 | 11.70 | $26.00 | 0.00 | 0.75 | 102% | -0.08 | 0 | 0 |
| 0 | 0 | - | - | 7.30 | 10.80 | $27.00 | 0.00 | 0.75 | 94% | -0.09 | 0 | 0 |
| 0 | 0 | - | - | 6.60 | 9.10 | $28.00 | 0.00 | 0.75 | 85% | -0.10 | 1 | 1 |
| 0 | 0 | - | - | 5.60 | 8.70 | $29.00 | 0.05 | 0.15 | 53% | -0.04 | 1 | 13 |
| 1 | 1 | - | - | 4.80 | 7.20 | $30.00 | 0.05 | 0.95 | 72% | -0.13 | 0 | 0 |
| 1 | 1 | - | - | 3.90 | 6.10 | $31.00 | 0.00 | 3.90 | 116% | -0.25 | 1 | 42 |
| 0 | 0 | - | - | 3.00 | 5.10 | $32.00 | 0.05 | 0.40 | 42% | -0.11 | 1 | 208 |
| 2 | 1 | 1.00 | 0% | 2.30 | 4.20 | $33.00 | 0.10 | 0.65 | 41% | -0.17 | 1 | 20 |
| 15 | 5 | 0.86 | 24% | 1.25 | 3.70 | $34.00 | 0.05 | 1.05 | 38% | -0.24 | 4 | 10 |
| 5 | 2 | 0.64 | 47% | 1.70 | 3.30 | $35.00 | 0.60 | 1.15 | 39% | -0.34 | 4 | 353 |
| 111 | 27 | 0.55 | 37% | 1.25 | 1.90 | $36.00 | 0.75 | 1.50 | 34% | -0.44 | 3 | 85 |
| 31 | 1 | 0.42 | 30% | 0.40 | 1.30 | $37.00 | 1.25 | 2.05 | 33% | -0.57 | 1 | 86 |
| 80 | 11 | 0.28 | 28% | 0.05 | 0.85 | $38.00 | 2.10 | 3.70 | 50% | -0.61 | 3 | 186 |
| 11 | 7 | 0.24 | 36% | 0.10 | 0.80 | $39.00 | 2.50 | 3.60 | 32% | -0.79 | 1 | 6 |
| 17 | 4 | 0.19 | 39% | 0.20 | 0.55 | $40.00 | 2.75 | 4.90 | 28% | -0.91 | 9 | 3,334 |
| 2 | 1 | 0.24 | 60% | 0.00 | 0.75 | $41.00 | 4.30 | 6.30 | 55% | -0.78 | 2 | 1 |
| 1 | 1 | 0.17 | 54% | 0.00 | 0.75 | $42.00 | 5.30 | 7.70 | 68% | -0.77 | 0 | 0 |
| 17 | 3 | 0.25 | 83% | 0.00 | 2.15 | $43.00 | 6.20 | 8.10 | 61% | -0.84 | 0 | 0 |
| 0 | 1 | 0.14 | 63% | 0.00 | 2.15 | $44.00 | 6.70 | 9.80 | 71% | -0.83 | 0 | 0 |
| 0 | 0 | 0.20 | 84% | 0.00 | 0.75 | $45.00 | 7.70 | 10.80 | 76% | -0.84 | 0 | 0 |
| 0 | 0 | 0.13 | 74% | 0.00 | 0.75 | $46.00 | 8.60 | 11.80 | 79% | -0.86 | 0 | 0 |