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
CNX 32.78
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
32 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.93 | 75% | 6.50 | 9.60 | $25.00 | 0.00 | 0.75 | 92% | -0.10 | 2 | 2 |
| 0 | 0 | 0.91 | 73% | 5.50 | 8.80 | $26.00 | 0.00 | 0.75 | 82% | -0.11 | 0 | 0 |
| 0 | 0 | 1.00 | 0% | 4.80 | 6.90 | $27.00 | 0.00 | 1.00 | 72% | -0.13 | 2 | 2 |
| 0 | 0 | 0.96 | 35% | 3.80 | 6.00 | $28.00 | 0.00 | 3.90 | 62% | -0.14 | 1 | 4 |
| 0 | 0 | 0.86 | 46% | 3.10 | 5.20 | $29.00 | 0.00 | 1.75 | 52% | -0.16 | 1 | 6 |
| 13 | 3 | 0.82 | 39% | 1.90 | 4.50 | $30.00 | 0.00 | 0.75 | 45% | -0.20 | 40 | 129 |
| 80 | 30 | 0.76 | 34% | 1.40 | 3.20 | $31.00 | 0.05 | 0.65 | 31% | -0.22 | 1 | 11 |
| 0 | 1 | 0.65 | 31% | 1.10 | 1.95 | $32.00 | 0.35 | 0.85 | 29% | -0.35 | 30 | 286 |
| 80 | 6 | 0.51 | 43% | 0.70 | 2.10 | $33.00 | 0.75 | 1.25 | 27% | -0.51 | 212 | 569 |
| 116 | 2 | 0.36 | 33% | 0.30 | 1.05 | $34.00 | 0.75 | 2.15 | 21% | -0.74 | 40 | 473 |
| 53 | 31 | 0.26 | 36% | 0.20 | 0.75 | $35.00 | 2.20 | 3.00 | 35% | -0.75 | 13 | 149 |
| 20 | 1 | 0.22 | 41% | 0.00 | 0.75 | $36.00 | 2.50 | 4.30 | 34% | -0.85 | 1 | 44 |
| 50 | 4 | 0.16 | 43% | 0.00 | 1.75 | $37.00 | 3.60 | 5.20 | 41% | -0.87 | 5 | 9 |
| 161 | 1 | 0.20 | 60% | 0.00 | 3.90 | $38.00 | 4.50 | 6.10 | 40% | -0.92 | 3 | 4 |
| 25 | 10 | 0.16 | 61% | 0.00 | 3.90 | $39.00 | 5.40 | 6.90 | - | - | 10 | 10 |
| 83 | 9 | 0.07 | 49% | 0.00 | 0.40 | $40.00 | 5.50 | 9.00 | 45% | -0.96 | 0 | 0 |
| 8 | 10 | 0.18 | 82% | 0.00 | 3.90 | $41.00 | 6.50 | 10.00 | 49% | -0.97 | 0 | 0 |
| 4 | 3 | 0.14 | 78% | 0.00 | 1.75 | $42.00 | 7.80 | 10.40 | - | - | 4 | 4 |
| 2 | 1 | 0.13 | 83% | 0.00 | 3.90 | $43.00 | 8.50 | 11.70 | - | - | 0 | 0 |
| 35 | 1 | 0.12 | 87% | 0.00 | 2.60 | $44.00 | 9.50 | 12.70 | - | - | 0 | 0 |
| 35 | 11 | 0.11 | 91% | 0.00 | 1.10 | $45.00 | 10.50 | 13.70 | - | - | 0 | 0 |
| 3 | 1 | 0.11 | 97% | 0.00 | 2.60 | $46.00 | 11.90 | 14.40 | - | - | 0 | 0 |
| 4 | 2 | 0.11 | 101% | 0.00 | 0.75 | $47.00 | 12.90 | 15.70 | 80% | -0.96 | 0 | 0 |
| 0 | 10 | 0.06 | 89% | 0.00 | 0.75 | $48.00 | 13.80 | 16.40 | - | - | 0 | 0 |
| 5 | 6 | 0.10 | 114% | 0.00 | 0.75 | $50.00 | 15.50 | 18.70 | - | - | 0 | 0 |
| 4 | 1 | 0.09 | 132% | 0.00 | 2.60 | $55.00 | 20.80 | 23.40 | - | - | 0 | 0 |
| 59 | 40 | 0.08 | 147% | 0.00 | 1.95 | $60.00 | 25.50 | 28.70 | - | - | 0 | 0 |