Intraday29 Sep 202641 stored contracts · Partial chain
Checking for a newer reading. Your saved analysis remains available below and will update automatically.
Contract activity
Highest volume first| Contract | Side | Expiry | Strike | Volume ↓ | Open interest | IV | Bid | Ask |
|---|---|---|---|---|---|---|---|---|
| CNXN261120P00090000 | Put | 20 Nov 26 | 90.00 | 33 | 56 | 34.6% | 4.20 | 5.10 |
| CNXN261016C00070000 | Call | 16 Oct 26 | 70.00 | 20 | 21 | 74.6% | 17.80 | 21.50 |
| CNXN261120C00095000 | Call | 20 Nov 26 | 95.00 | 16 | 195 | 34.2% | 2.05 | 2.45 |
| CNXN261016C00105000 | Call | 16 Oct 26 | 105.00 | 15 | 42 | 46.7% | 0.00 | 0.25 |
| CNXN261120C00100000 | Call | 20 Nov 26 | 100.00 | 15 | 40 | 35.3% | 0.80 | 1.40 |
| CNXN261016P00070000 | Put | 16 Oct 26 | 70.00 | 11 | 45 | 87.5% | 0.65 | 0.90 |
| CNXN270115C00085000 | Call | 15 Jan 27 | 85.00 | 11 | 14 | 36.3% | 8.10 | 9.20 |
| CNXN261120C00090000 | Call | 20 Nov 26 | 90.00 | 10 | 126 | 35.8% | 3.80 | 4.50 |
| CNXN261016C00065000 | Call | 16 Oct 26 | 65.00 | 10 | 7 | 92.5% | 22.80 | 26.50 |
| CNXN261120P00085000 | Put | 20 Nov 26 | 85.00 | 9 | 65 | 35.7% | 2.40 | 2.90 |
| CNXN261016P00060000 | Put | 16 Oct 26 | 60.00 | 7 | 0 | 50.0% | 0.00 | 0.00 |
| CNXN261016C00095000 | Call | 16 Oct 26 | 95.00 | 6 | 636 | 31.4% | 0.35 | 0.65 |
| CNXN261016C00080000 | Call | 16 Oct 26 | 80.00 | 6 | 385 | 84.8% | 7.80 | 12.00 |
| CNXN261016C00090000 | Call | 16 Oct 26 | 90.00 | 6 | 136 | 32.9% | 1.55 | 2.25 |
| CNXN261016C00075000 | Call | 16 Oct 26 | 75.00 | 6 | 32 | 0.0% | 9.80 | 10.40 |
| CNXN261016P00075000 | Put | 16 Oct 26 | 75.00 | 5 | 10 | 51.0% | 0.00 | 0.25 |
| CNXN261016P00050000 | Put | 16 Oct 26 | 50.00 | 4 | 2 | 132.0% | 0.10 | 0.25 |
| CNXN270115C00070000 | Call | 15 Jan 27 | 70.00 | 4 | 0 | 0.0% | 0.00 | 0.00 |
| CNXN261016C00100000 | Call | 16 Oct 26 | 100.00 | 3 | 5 | 46.2% | 0.00 | 0.65 |
| CNXN261120P00075000 | Put | 20 Nov 26 | 75.00 | 3 | 0 | 12.5% | 0.00 | 0.00 |
| CNXN261120P00080000 | Put | 20 Nov 26 | 80.00 | 2 | 47 | 38.1% | 1.25 | 1.60 |
| CNXN261016P00085000 | Put | 16 Oct 26 | 85.00 | 2 | 32 | 61.9% | 2.80 | 3.10 |
| CNXN261120C00085000 | Call | 20 Nov 26 | 85.00 | 1 | 93 | 40.2% | 6.60 | 7.70 |
| CNXN270115C00095000 | Call | 15 Jan 27 | 95.00 | 1 | 61 | 32.8% | 3.30 | 4.10 |
| CNXN270115C00100000 | Call | 15 Jan 27 | 100.00 | 1 | 30 | 32.0% | 1.85 | 2.55 |
| CNXN261016P00080000 | Put | 16 Oct 26 | 80.00 | 1 | 23 | 40.1% | 0.15 | 0.40 |
| CNXN261120C00075000 | Call | 20 Nov 26 | 75.00 | 1 | 22 | 50.5% | 14.10 | 17.50 |
| CNXN270115C00105000 | Call | 15 Jan 27 | 105.00 | 1 | 13 | 30.8% | 0.95 | 1.45 |
| CNXN270115C00090000 | Call | 15 Jan 27 | 90.00 | 1 | 12 | 34.2% | 5.30 | 6.30 |
| CNXN261120C00080000 | Call | 20 Nov 26 | 80.00 | 1 | 11 | 41.8% | 10.30 | 11.20 |
| CNXN261016C00085000 | Call | 16 Oct 26 | 85.00 | 1 | 10 | 42.2% | 4.60 | 5.80 |
| CNXN270115C00080000 | Call | 15 Jan 27 | 80.00 | 1 | 4 | 39.5% | 11.40 | 12.80 |
| CNXN270115P00080000 | Put | 15 Jan 27 | 80.00 | 1 | 2 | 32.1% | 1.80 | 2.40 |
| CNXN261016P00090000 | Put | 16 Oct 26 | 90.00 | 1 | 1 | 32.8% | 2.30 | 3.00 |
| CNXN270416C00080000 | Call | 16 Apr 27 | 80.00 | 1 | 1 | 38.5% | 13.30 | 14.90 |
| CNXN270115C00075000 | Call | 15 Jan 27 | 75.00 | 1 | 0 | 0.0% | 0.00 | 0.00 |
| CNXN261120P00065000 | Put | 20 Nov 26 | 65.00 | — | 11 | 52.0% | 0.25 | 0.45 |
| CNXN261016P00095000 | Put | 16 Oct 26 | 95.00 | — | 1 | 38.0% | 5.90 | 6.80 |
| CNXN261016C00060000 | Call | 16 Oct 26 | 60.00 | — | 0 | 0.0% | 0.00 | 0.00 |
| CNXN261120P00100000 | Put | 20 Nov 26 | 100.00 | — | 0 | 0.0% | 0.00 | 0.00 |
Volume and open interest are contract counts. IV is annualised. A dash means the value was not supplied; zero is a reported value.