Expiration
Calls
for market date September 08, 2025
Puts
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONY20250919C00001000 | 1.00 | 5.70 | 6.10 | 5.95 | 12 | 115 | 589.69% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00002000 | 2.00 | 4.70 | 5.10 | 0.00 | 0 | 0 | 383.66% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00003000 | 3.00 | 3.70 | 4.10 | 0.00 | 0 | 13 | 443.51% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| CONY20250919C00004000 | 4.00 | 2.75 | 2.95 | 3.00 | 4 | 8 | 205.70% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00005000 | 5.00 | 1.75 | 2.00 | 1.89 | 19 | 303 | 134.08% | 0.94 | 0.10 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00006000 | 6.00 | 0.85 | 0.95 | 0.85 | 54 | 231 | 62.20% | 0.94 | 0.32 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00007000 | 7.00 | 0.05 | 0.10 | 0.10 | 257 | 4,315 | 29.61% | 0.34 | 1.10 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00008000 | 8.00 | 0.00 | 0.05 | 0.03 | 60 | 2,786 | 61.43% | 0.08 | 0.20 | -0.00 | 0.00 | 0.00 |
| CONY20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.04 | 1 | 2,257 | 94.39% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 1,228 | 122.25% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 43 | 145.28% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 52 | 166.04% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00013000 | 13.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 290.60% | 0.16 | 0.07 | -0.04 | 0.00 | 0.00 |
| CONY20250919C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 201.40% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| CONY20250919C00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 260.47% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| CONY20250919C00016000 | 16.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 358.73% | 0.15 | 0.05 | -0.04 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONY20250919P00001000 | 1.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CONY20250919P00002000 | 2.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 616.45% | -0.05 | 0.01 | -0.03 | 0.00 | -0.00 |
| CONY20250919P00003000 | 3.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 432.98% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| CONY20250919P00004000 | 4.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 307.16% | -0.10 | 0.05 | -0.03 | 0.00 | -0.00 |
| CONY20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.05 | 1 | 261 | 111.39% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| CONY20250919P00006000 | 6.00 | 0.00 | 0.05 | 0.05 | 2 | 1,076 | 55.00% | -0.08 | 0.23 | -0.00 | 0.00 | -0.00 |
| CONY20250919P00007000 | 7.00 | 0.45 | 0.50 | 0.47 | 83 | 2,023 | 69.07% | -0.55 | 0.47 | -0.01 | 0.00 | -0.00 |
| CONY20250919P00008000 | 8.00 | 1.40 | 1.50 | 1.40 | 28 | 1,492 | 160.05% | -0.65 | 0.19 | -0.03 | 0.00 | -0.00 |
| CONY20250919P00009000 | 9.00 | 2.20 | 2.65 | 0.00 | 0 | 1,735 | 183.47% | -0.75 | 0.14 | -0.03 | 0.00 | -0.00 |
| CONY20250919P00010000 | 10.00 | 3.30 | 3.70 | 3.37 | 148 | 441 | 194.99% | -0.82 | 0.11 | -0.03 | 0.00 | -0.00 |
| CONY20250919P00011000 | 11.00 | 4.20 | 4.70 | 0.00 | 0 | 142 | 261.45% | -0.78 | 0.09 | -0.04 | 0.00 | -0.00 |
| CONY20250919P00012000 | 12.00 | 5.20 | 5.70 | 0.00 | 0 | 37 | 256.88% | -0.84 | 0.08 | -0.03 | 0.00 | -0.00 |
| CONY20250919P00013000 | 13.00 | 6.20 | 6.60 | 0.00 | 0 | 1 | 280.97% | -0.85 | 0.07 | -0.03 | 0.00 | -0.00 |
| CONY20250919P00014000 | 14.00 | 7.10 | 7.70 | 0.00 | 0 | 0 | 321.01% | -0.83 | 0.06 | -0.04 | 0.00 | -0.00 |
| CONY20250919P00015000 | 15.00 | 8.20 | 8.60 | 0.00 | 0 | 2 | 322.44% | -0.86 | 0.05 | -0.04 | 0.00 | -0.00 |
| CONY20250919P00016000 | 16.00 | 9.10 | 9.70 | 0.00 | 0 | 0 | 359.74% | -0.84 | 0.05 | -0.04 | 0.00 | -0.00 |
