CONL Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

4.20

Change

+0.07

Open

3.92

Previous

4.13

High

4.20

Low

3.91

Bid

-

Ask

-

Volume

11,471,235

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.461

Hist Vol

1.408

Opt Volume

8,706

Open Int

127,114

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CONL 261030C00003000	1.05	1.75	1.15	1.20	0	11	W	3.00	CONL 261030P00003000	0.00	0.05	0.05	0.03	1	330	W
CONL 261030C00003500	0.70	1.05	0.75	0.70	25	97	W	3.50	CONL 261030P00003500	0.00	0.10	0.05	0.00	3,148	291	W
CONL 261030C00004000	0.40	0.45	0.41	0.25	180	317	W	4.00	CONL 261030P00004000	0.20	0.30	0.23	0.05	394	1,271	W
CONL 261030C00004500	0.10	0.20	0.17	0.03	476	1,833	W	4.50	CONL 261030P00004500	0.50	0.60	0.54	0.33	136	1,608	W
CONL 261030C00005000	0.00	0.10	0.07	0.00	445	2,048	W	5.00	CONL 261030P00005000	0.80	1.25	1.07	0.80	38	1,131	W
CONL 261030C00005500	0.00	0.05	0.04	0.00	2	2,357	W	5.50	CONL 261030P00005500	1.20	1.75	1.52	1.30	12	208	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CONL 261106C00003000	0.80	1.60	1.13	1.22	0	8	W	3.00	CONL 261106P00003000	0.00	0.10	0.08	0.02	0	26	W
CONL 261106C00003500	0.45	1.00	0.66	0.79	0	2	W	3.50	CONL 261106P00003500	0.05	0.20	0.17	0.08	64	150	W
CONL 261106C00004000	0.45	0.75	0.45	0.45	125	18	W	4.00	CONL 261106P00004000	0.15	0.45	0.27	0.25	28	278	W
CONL 261106C00004500	0.25	0.30	0.32	0.23	131	543	W	4.50	CONL 261106P00004500	0.50	0.65	0.58	0.53	30	159	W
CONL 261106C00005000	0.10	0.20	0.15	0.11	263	826	W	5.00	CONL 261106P00005000	0.90	1.30	1.13	0.90	12	555	W
CONL 261106C00005500	0.00	0.20	0.05	0.05	15	256	W	5.50	CONL 261106P00005500	1.35	1.80	1.60	1.34	80	611	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.00	CONL 261113P00003000	0.00	0.45	0.19	0.06	10	5	W
CONL 261113C00003500	0.50	1.15	0.75	0.89	0	7	W	3.50	CONL 261113P00003500	0.05	0.30	0.30	0.17	17	4	W
CONL 261113C00004000	0.25	0.80	0.55	0.59	0	2	W	4.00	CONL 261113P00004000	0.30	0.65	0.45	0.36	24	79	W
CONL 261113C00004500	0.20	0.45	0.35	0.37	12	83	W	4.50	CONL 261113P00004500	0.65	0.75	0.82	0.64	18	940	W
CONL 261113C00005000	0.20	0.25	0.20	0.22	5	295	W	5.00	CONL 261113P00005000	1.00	1.40	1.21	0.99	8	168	W
CONL 261113C00005500	0.10	0.20	0.14	0.13	101	190	W	5.50	CONL 261113P00005500	1.35	1.85	1.62	1.40	122	329	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CONL 261120C00003000	0.95	1.65	1.07	1.34	4	41	S	3.00	CONL 261120P00003000	0.10	0.15	0.10	0.10	0	88	S
CONL 261120C00003500	0.75	0.95	0.83	0.98	22	2	S	3.50	CONL 261120P00003500	0.20	0.35	0.20	0.23	28	235	S
CONL 261120C00004000	0.60	0.70	0.50	0.70	139	275	S	4.00	CONL 261120P00004000	0.40	0.55	0.49	0.44	22	2,841	S
CONL 261120C00004500	0.25	0.50	0.45	0.48	0	80	S	4.50	CONL 261120P00004500	0.60	1.00	0.88	0.72	16	186	S
CONL 261120C00005000	0.25	0.35	0.30	0.33	84	816	S	5.00	CONL 261120P00005000	1.00	1.40	1.25	1.06	38	2,961	S
CONL 261120C00005500	0.10	0.35	0.20	0.22	0	46	S	5.50	CONL 261120P00005500	1.35	1.75	1.65	1.44	41	17	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CONL 261127C00003000	0.90	1.55	1.10	1.41	0	5	W	3.00	CONL 261127P00003000	0.00	0.50	0.19	0.14	0	1	W
CONL 261127C00003500	0.75	1.20	0.80	1.07	0	4	W	3.50	CONL 261127P00003500	0.10	0.45	0.36	0.28	9	10	W
CONL 261127C00004000	0.35	0.95	0.65	0.80	0	1	W	4.00	CONL 261127P00004000	0.50	0.65	0.58	0.50	9	103	W
CONL 261127C00004500	0.35	0.50	0.47	0.58	3	66	W	4.50	CONL 261127P00004500	0.65	1.00	0.93	0.78	18	123	W
CONL 261127C00005000	0.10	0.50	0.33	0.42	9	107	W	5.00	CONL 261127P00005000	0.95	1.45	1.28	1.10	12	79	W
CONL 261127C00005500	0.15	0.35	0.25	0.31	0	5	W	5.50	CONL 261127P00005500	1.35	1.85	1.72	1.47	17	24	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.50	CONL 261204P00003500	0.35	0.45	0.37	0.33	7	16	W
CONL 261204C00004000	0.35	1.00	0.73	0.89	0	3	W	4.00	CONL 261204P00004000	0.30	0.95	0.65	0.54	0	15	W
CONL 261204C00004500	0.20	0.70	0.55	0.68	0	9	W	4.50	CONL 261204P00004500	0.65	1.25	0.95	0.82	0	8	W
CONL 261204C00005000	0.05	0.70	0.38	0.52	0	11	W	5.00	CONL 261204P00005000	1.05	1.65	1.35	1.13	6	8	W
CONL 261204C00005500	0.05	0.45	0.65	0.39	0	1	W	5.50	CONL 261204P00005500	1.45	1.90	1.68	1.49	79	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CONL 261218C00002000	1.75	2.70	2.89	2.38	0	45	S	2.00	CONL 261218P00002000	0.00	5.00	0.05	0.04	0	119	S
CONL 261218C00003000	1.20	1.55	1.27	1.63	39	371	S	3.00	CONL 261218P00003000	0.05	0.40	0.25	0.22	0	762	S
CONL 261218C00004000	0.70	1.10	0.80	1.08	110	352	S	4.00	CONL 261218P00004000	0.55	0.75	0.73	0.60	13	1,618	S
CONL 261218C00005000	0.45	0.55	0.51	0.70	60	732	S	5.00	CONL 261218P00005000	1.25	1.40	1.40	1.15	38	1,733	S
CONL 261218C00006000	0.25	0.35	0.30	0.46	93	1,571	S	6.00	CONL 261218P00006000	1.85	2.50	2.35	1.84	6	882	S
CONL 261218C00007000	0.15	0.25	0.25	0.30	6	1,236	S	7.00	CONL 261218P00007000	2.60	3.40	3.00	2.61	0	364	S

Below are few quick-links for most popular options chains: