# Expensive Puts Screener — CONL

> Screen CONL options for expensive puts using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 23, 2026 (end of day). **Data is delayed**: the latest session is Nov 13, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivolsum, timevalue, roi), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Stock Volume | Contract | Days | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| CONL | 4.32 | 12,851,053 | [10-30 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00005000) | 7 | 0.85 | 0.17 | 3.94% | 4.90% | 1.78 | 111 |
| CONL | 4.32 | 12,851,053 | [10-30 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00004500) | 7 | 0.45 | 0.27 | 6.25% | 6.98% | 1.66 | 213 |
| CONL | 4.32 | 12,851,053 | [01-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20290119P00004000) | 819 | 2.20 | 2.20 | 50.93% | 118.87% | 1.65 | 5 |
| CONL | 4.32 | 12,851,053 | [10-30 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00004000) | 7 | 0.20 | 0.20 | 4.63% | 12.62% | 1.61 | 288 |
| CONL | 4.32 | 12,851,053 | [11-06 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00003500) | 14 | 0.00 | 0.00 | 0.00% | 18.98% | 1.60 | 0 |
| CONL | 4.32 | 12,851,053 | [10-30 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00003500) | 7 | 0.05 | 0.05 | 1.16% | 20.37% | 1.57 | 58 |
| CONL | 4.32 | 12,851,053 | [01-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20290119P00005000) | 819 | 0.50 | -0.18 | -4.17% | -4.71% | 1.57 | 0 |
| CONL | 4.32 | 12,851,053 | [11-06 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00004000) | 14 | 0.10 | 0.10 | 2.31% | 9.95% | 1.53 | 20 |
| CONL | 4.32 | 12,851,053 | [11-13 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00004000) | 21 | 0.30 | 0.30 | 6.94% | 15.42% | 1.51 | 2 |
| CONL | 4.32 | 12,851,053 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00005000) | 28 | 0.95 | 0.27 | 6.25% | 8.01% | 1.43 | 51 |
| CONL | 4.32 | 12,851,053 | [10-23 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00003500) | 0 | 0.00 | 0.00 | 0.00% | 18.98% | 1.42 | 13 |
| CONL | 4.32 | 12,851,053 | [10-23 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00004000) | 0 | 0.00 | 0.00 | 0.00% | 7.41% | 1.42 | 15 |
| CONL | 4.32 | 12,851,053 | [10-23 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00004500) | 0 | 0.10 | -0.08 | -1.85% | -1.90% | 1.42 | 253 |
| CONL | 4.32 | 12,851,053 | [10-23 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00005000) | 0 | 0.60 | -0.08 | -1.85% | -2.15% | 1.42 | 92 |
| CONL | 4.32 | 12,851,053 | [11-20 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00003500) | 28 | 0.15 | 0.15 | 3.47% | 23.26% | 1.41 | 119 |
| CONL | 4.32 | 12,851,053 | [11-06 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00005000) | 14 | 0.80 | 0.12 | 2.78% | 3.41% | 1.41 | 2 |
| CONL | 4.32 | 12,851,053 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00004000) | 28 | 0.45 | 0.45 | 10.42% | 19.90% | 1.37 | 914 |
| CONL | 4.32 | 12,851,053 | [11-13 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00003500) | 21 | 0.00 | 0.00 | 0.00% | 18.98% | 1.37 | 0 |
| CONL | 4.32 | 12,851,053 | [11-13 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00005000) | 21 | 0.95 | 0.27 | 6.25% | 8.01% | 1.35 | 16 |
| CONL | 4.32 | 12,851,053 | [11-06 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00004500) | 14 | 0.50 | 0.32 | 7.41% | 8.38% | 1.32 | 6 |
| CONL | 4.32 | 12,851,053 | [11-13 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00004500) | 21 | 0.45 | 0.27 | 6.25% | 6.98% | 1.30 | 1 |
| CONL | 4.32 | 12,851,053 | [11-20 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00004500) | 28 | 0.65 | 0.47 | 10.88% | 12.81% | 1.29 | 0 |
| CONL | 4.32 | 12,851,053 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261218P00005000) | 56 | 1.25 | 0.57 | 13.19% | 18.57% | 1.28 | 104 |
| CONL | 4.32 | 12,851,053 | [11-27 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00004000) | 35 | 0.45 | 0.45 | 10.42% | 19.90% | 1.27 | 1 |
| CONL | 4.32 | 12,851,053 | [12-04 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261204P00004000) | 42 | 0.45 | 0.45 | 10.42% | 19.90% | 1.25 | 6 |
| CONL | 4.32 | 12,851,053 | [12-18 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261218P00004000) | 56 | 0.55 | 0.55 | 12.73% | 23.08% | 1.25 | 36 |
| CONL | 4.32 | 12,851,053 | [01-21 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20280121P00005000) | 455 | 2.25 | 1.57 | 36.34% | 75.85% | 1.24 | 0 |
| CONL | 4.32 | 12,851,053 | [03-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270319P00004000) | 147 | 1.00 | 1.00 | 23.15% | 39.76% | 1.24 | 8 |
| CONL | 4.32 | 12,851,053 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270319P00005000) | 147 | 1.55 | 0.87 | 20.14% | 31.41% | 1.22 | 0 |
| CONL | 4.32 | 12,851,053 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270115P00004000) | 84 | 0.70 | 0.70 | 16.20% | 28.18% | 1.22 | 3 |
| CONL | 4.32 | 12,851,053 | [06-17 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270617P00005000) | 237 | 1.90 | 1.22 | 28.24% | 50.41% | 1.22 | 1 |
| CONL | 4.32 | 12,851,053 | [11-27 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00004500) | 35 | 0.65 | 0.47 | 10.88% | 12.81% | 1.21 | 2 |
| CONL | 4.32 | 12,851,053 | [11-27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00005000) | 35 | 0.90 | 0.22 | 5.09% | 6.43% | 1.21 | 44 |
| CONL | 4.32 | 12,851,053 | [06-17 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270617P00004000) | 237 | 1.20 | 1.20 | 27.78% | 48.72% | 1.16 | 15 |
| CONL | 4.32 | 12,851,053 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20280121P00004000) | 455 | 0.35 | 0.35 | 8.10% | 16.88% | 1.15 | 0 |
| CONL | 4.32 | 12,851,053 | [11-27 3.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00003500) | 35 | 0.05 | 0.05 | 1.16% | 20.37% | 1.11 | 0 |
| CONL | 4.32 | 12,851,053 | [12-04 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261204P00004500) | 42 | 0.55 | 0.37 | 8.56% | 9.81% | 1.11 | 0 |
| CONL | 4.32 | 12,851,053 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270115P00005000) | 84 | 1.20 | 0.52 | 12.04% | 16.67% | 0.98 | 0 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/CONL.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/CONL.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/CONL.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/CONL.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/CONL.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/CONL.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/CONL.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/CONL.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/CONL.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/CONL.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/CONL.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/CONL.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/CONL.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/CONL.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/CONL.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt