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
CONY 21.53
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.
76 contracts
47 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.93 | 234% | 10.30 | 11.10 | $11.00 | 0.00 | 0.35 | - | - | 0 | 0 |
| 0 | 0 | 0.93 | 202% | 9.30 | 10.00 | $12.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 0 | 0.97 | 159% | 8.10 | 9.00 | $13.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 0 | 1 | 0.91 | 165% | 7.30 | 8.10 | $14.00 | 0.00 | 0.40 | 118% | -0.08 | 0 | 0 |
| 0 | 4 | 0.91 | 140% | 6.20 | 7.10 | $15.00 | 0.00 | 5.00 | 101% | -0.09 | 2 | 10 |
| 20 | 10 | 0.88 | 127% | 5.30 | 6.10 | $16.00 | 0.00 | 0.35 | 92% | -0.12 | 1 | 9 |
| 1 | 1 | 0.86 | 109% | 4.30 | 5.10 | $17.00 | 0.05 | 0.20 | 55% | -0.08 | 5 | 45 |
| 42 | 20 | 0.84 | 91% | 3.30 | 4.10 | $18.00 | 0.15 | 0.25 | 49% | -0.13 | 8 | 111 |
| 4 | 1 | 0.77 | 79% | 2.45 | 3.10 | $19.00 | 0.10 | 0.60 | 44% | -0.22 | 4 | 88 |
| 59 | 2 | 0.71 | 60% | 1.45 | 2.10 | $20.00 | 0.50 | 1.05 | 47% | -0.38 | 7 | 59 |
| 42 | 22 | 0.54 | 53% | 0.90 | 1.25 | $21.00 | 1.05 | 1.65 | 49% | -0.52 | 7 | 12 |
| 66 | 8 | 0.39 | 59% | 0.65 | 0.90 | $22.00 | 1.70 | 2.00 | 40% | -0.70 | 2 | 25 |
| 61 | 45 | 0.27 | 58% | 0.40 | 0.55 | $23.00 | 2.25 | 3.50 | 54% | -0.73 | 10 | 11 |
| 14 | 19 | 0.18 | 58% | 0.20 | 0.35 | $24.00 | 3.10 | 4.30 | 52% | -0.82 | 1 | 1 |
| 16 | 47 | 0.13 | 61% | 0.15 | 0.25 | $25.00 | 4.10 | 5.30 | 61% | -0.83 | 1 | 9 |
| 7 | 1 | 0.16 | 82% | 0.00 | 0.20 | $26.00 | 5.00 | 6.20 | 58% | -0.89 | 1 | 1 |
| 5 | 2 | 0.11 | 80% | 0.00 | 0.50 | $27.00 | 6.00 | 7.20 | 65% | -0.89 | 2 | 13 |
| 16 | 11 | 0.11 | 88% | 0.00 | 5.00 | $28.00 | 6.90 | 8.20 | 62% | -0.92 | 1 | 5 |
| 0 | 0 | 0.14 | 110% | 0.00 | 5.00 | $29.00 | 7.90 | 9.10 | 4% | -0.95 | 1 | 2 |
| 6 | 2 | 0.14 | 118% | 0.00 | 5.00 | $30.00 | 8.90 | 10.10 | 4% | -0.95 | 1 | 1 |
| 0 | 0 | 0.14 | 127% | 0.00 | 0.25 | $31.00 | 9.90 | 11.10 | 47% | -0.95 | 3 | 3 |
| 1 | 1 | 0.14 | 139% | 0.00 | 5.00 | $32.00 | 10.90 | 12.10 | 61% | -0.95 | 2 | 8 |
| 1 | 1 | 0.13 | 139% | 0.00 | 0.25 | $33.00 | 11.80 | 13.10 | 4% | -0.95 | 1 | 4 |
| 1 | 1 | 0.12 | 144% | 0.00 | 2.00 | $34.00 | 12.80 | 14.00 | 4% | -0.95 | 8 | 4 |
| 0 | 0 | 0.12 | 150% | 0.00 | 5.00 | $35.00 | 13.80 | 15.10 | 4% | -0.95 | 2 | 5 |
| 0 | 0 | 0.12 | 155% | 0.00 | 5.00 | $36.00 | 14.80 | 16.10 | 4% | -0.95 | 6 | 6 |
| 0 | 0 | 0.11 | 160% | 0.00 | 2.00 | $37.00 | 15.80 | 17.10 | 4% | -0.95 | 1 | 4 |
| 44 | 39 | 0.11 | 165% | 0.00 | 2.00 | $38.00 | 16.80 | 18.10 | 4% | -0.95 | 6 | 3 |
| 0 | 0 | 0.11 | 170% | 0.00 | 2.00 | $39.00 | 17.80 | 19.10 | 4% | -0.95 | 1 | 2 |
| 0 | 0 | - | - | 0.00 | 2.00 | $40.00 | 18.80 | 20.10 | 4% | -0.95 | 2 | 18 |
| 0 | 0 | - | - | 0.00 | 1.15 | $41.00 | 19.80 | 21.10 | 4% | -0.95 | 6 | 4 |
| 0 | 0 | - | - | 0.00 | 1.15 | $42.00 | 20.80 | 22.10 | 4% | -0.95 | 2 | 5 |
| 0 | 0 | - | - | 0.00 | 0.35 | $43.00 | 21.80 | 23.10 | 4% | -0.95 | 2 | 6 |
| 0 | 0 | - | - | 0.00 | 0.35 | $44.00 | 22.80 | 24.10 | 4% | -0.95 | 2 | 8 |
| 2 | 2 | - | - | 0.00 | 5.00 | $45.00 | 23.80 | 25.10 | 4% | -0.95 | 1 | 3 |
| 0 | 0 | - | - | 0.00 | 1.15 | $46.00 | 24.70 | 26.10 | 4% | -0.95 | 1 | 6 |
| 0 | 0 | - | - | 0.00 | 5.00 | $47.00 | 25.80 | 27.00 | 4% | -0.95 | 2 | 5 |
| 0 | 0 | - | - | 0.00 | 4.90 | $48.00 | 26.70 | 28.10 | 4% | -0.95 | 2 | 5 |