# Short Strangles Screener — CONL

> Screen CONL options for short strangles using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 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, spreadratio), `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 | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONL | 4.68 | [01-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20290119C00004000) | 1.988 | 5.50 | 0 | [01-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20290119P00005000) | 1.524 | 0.55 | 6 | 6.05 | 129.27 | 3.51 |
| CONL | 4.68 | [10-23 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00005000) | 1.352 | 0.15 | 1,926 | [10-23 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00005500) | 2.090 | 0.70 | 11 | 0.85 | 18.16 | 3.44 |
| CONL | 4.68 | [10-23 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00004500) | 1.348 | 0.40 | 55 | [10-23 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00005500) | 2.090 | 0.70 | 11 | 1.10 | 23.50 | 3.44 |
| CONL | 4.68 | [10-23 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00004000) | 1.167 | 0.85 | 2 | [10-23 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00005500) | 2.090 | 0.70 | 11 | 1.55 | 33.12 | 3.26 |
| CONL | 4.68 | [10-30 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00004500) | 1.671 | 0.70 | 379 | [10-30 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00005500) | 1.557 | 0.85 | 17 | 1.55 | 33.12 | 3.23 |
| CONL | 4.68 | [10-30 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00004500) | 1.671 | 0.70 | 379 | [10-30 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00004000) | 1.517 | 0.15 | 33 | 0.85 | 18.16 | 3.19 |
| CONL | 4.68 | [10-30 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00004500) | 1.671 | 0.70 | 379 | [10-30 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00005000) | 1.484 | 0.50 | 21 | 1.20 | 25.64 | 3.16 |
| CONL | 4.68 | [10-30 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00005500) | 1.519 | 0.25 | 1,421 | [10-30 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00004500) | 1.604 | 0.30 | 78 | 0.55 | 11.75 | 3.12 |
| CONL | 4.68 | [10-30 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00004000) | 1.495 | 1.25 | 0 | [10-30 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00004500) | 1.604 | 0.30 | 78 | 1.55 | 33.12 | 3.10 |
| CONL | 4.68 | [10-30 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00005000) | 1.451 | 0.40 | 443 | [10-30 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00004500) | 1.604 | 0.30 | 78 | 0.70 | 14.96 | 3.06 |
| CONL | 4.68 | [10-30 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00004000) | 1.495 | 1.25 | 0 | [10-30 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00005500) | 1.557 | 0.85 | 17 | 2.10 | 44.87 | 3.05 |
| CONL | 4.68 | [10-30 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00005500) | 1.519 | 0.25 | 1,421 | [10-30 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00004000) | 1.517 | 0.15 | 33 | 0.40 | 8.55 | 3.04 |
| CONL | 4.68 | [10-30 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00005000) | 1.451 | 0.40 | 443 | [10-30 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00005500) | 1.557 | 0.85 | 17 | 1.25 | 26.71 | 3.01 |
| CONL | 4.68 | [10-30 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00005500) | 1.519 | 0.25 | 1,421 | [10-30 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00005000) | 1.484 | 0.50 | 21 | 0.75 | 16.03 | 3.00 |
| CONL | 4.68 | [11-06 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00005500) | 1.543 | 0.35 | 8 | [11-06 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00005000) | 1.438 | 0.70 | 33 | 1.05 | 22.44 | 2.98 |
| CONL | 4.68 | [10-30 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00004000) | 1.495 | 1.25 | 0 | [10-30 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00005000) | 1.484 | 0.50 | 21 | 1.75 | 37.39 | 2.98 |
| CONL | 4.68 | [10-30 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030C00005000) | 1.451 | 0.40 | 443 | [10-30 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261030P00004000) | 1.517 | 0.15 | 33 | 0.55 | 11.75 | 2.97 |
| CONL | 4.68 | [11-06 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00005500) | 1.543 | 0.35 | 8 | [11-06 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00004000) | 1.403 | 0.20 | 2 | 0.55 | 11.75 | 2.95 |
| CONL | 4.68 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120C00004000) | 1.525 | 1.20 | 2 | [11-20 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00005500) | 1.411 | 1.15 | 61 | 2.35 | 50.21 | 2.94 |
| CONL | 4.68 | [11-06 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00004500) | 1.410 | 0.80 | 1 | [11-06 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00005000) | 1.438 | 0.70 | 33 | 1.50 | 32.05 | 2.85 |
| CONL | 4.68 | [11-13 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113C00005500) | 1.321 | 0.45 | 35 | [11-13 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00005000) | 1.524 | 0.60 | 7 | 1.05 | 22.44 | 2.85 |
| CONL | 4.68 | [11-06 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00004000) | 1.402 | 1.10 | 5 | [11-06 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00005000) | 1.438 | 0.70 | 33 | 1.80 | 38.46 | 2.84 |
| CONL | 4.68 | [11-13 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113C00005000) | 1.439 | 0.75 | 149 | [11-13 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00005500) | 1.388 | 1.10 | 15 | 1.85 | 39.53 | 2.83 |
| CONL | 4.68 | [11-06 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00004500) | 1.410 | 0.80 | 1 | [11-06 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00004000) | 1.403 | 0.20 | 2 | 1.00 | 21.37 | 2.81 |
| CONL | 4.68 | [11-13 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113C00005000) | 1.439 | 0.75 | 149 | [11-13 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00004500) | 1.362 | 0.50 | 8 | 1.25 | 26.71 | 2.80 |
| CONL | 4.68 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120C00004000) | 1.525 | 1.20 | 2 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00005000) | 1.268 | 0.85 | 44 | 2.05 | 43.80 | 2.79 |
| CONL | 4.68 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120C00004000) | 1.525 | 1.20 | 2 | [11-20 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00004500) | 1.257 | 0.40 | 147 | 1.60 | 34.19 | 2.78 |
| CONL | 4.68 | [11-06 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00005500) | 1.543 | 0.35 | 8 | [11-06 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00004500) | 1.231 | 0.25 | 8 | 0.60 | 12.82 | 2.77 |
| CONL | 4.68 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120C00005000) | 1.339 | 0.70 | 218 | [11-20 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00005500) | 1.411 | 1.15 | 61 | 1.85 | 39.53 | 2.75 |
| CONL | 4.68 | [12-18 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261218C00004000) | 1.416 | 1.55 | 0 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261218P00005000) | 1.317 | 1.10 | 18 | 2.65 | 56.62 | 2.73 |
| CONL | 4.68 | [01-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20290119C00005000) | 1.106 | 4.20 | 1 | [01-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20290119P00004000) | 1.609 | 2.00 | 1 | 6.20 | 132.48 | 2.72 |
| CONL | 4.68 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120C00005000) | 1.339 | 0.70 | 218 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00004000) | 1.375 | 0.35 | 89 | 1.05 | 22.44 | 2.71 |
| CONL | 4.68 | [11-27 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00005500) | 1.305 | 0.80 | 0 | [11-27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00005000) | 1.396 | 0.90 | 16 | 1.70 | 36.33 | 2.70 |
| CONL | 4.68 | [11-27 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00004500) | 1.288 | 1.05 | 0 | [11-27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00005000) | 1.396 | 0.90 | 16 | 1.95 | 41.67 | 2.68 |
| CONL | 4.68 | [11-27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00005000) | 1.342 | 0.80 | 14 | [11-27 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00004000) | 1.341 | 0.40 | 2 | 1.20 | 25.64 | 2.68 |
| CONL | 4.68 | [11-13 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113C00005500) | 1.321 | 0.45 | 35 | [11-13 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00004500) | 1.362 | 0.50 | 8 | 0.95 | 20.30 | 2.68 |
| CONL | 4.68 | [11-06 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00005000) | 1.263 | 0.60 | 10 | [11-06 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00004000) | 1.403 | 0.20 | 2 | 0.80 | 17.09 | 2.67 |
| CONL | 4.68 | [10-23 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00005500) | 1.388 | 0.05 | 174 | [10-23 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00004000) | 1.274 | 0.00 | 421 | 0.05 | 1.07 | 2.66 |
| CONL | 4.68 | [11-27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00005000) | 1.342 | 0.80 | 14 | [11-27 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00004500) | 1.309 | 0.55 | 34 | 1.35 | 28.85 | 2.65 |
| CONL | 4.68 | [11-27 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00005500) | 1.305 | 0.80 | 0 | [11-27 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00004000) | 1.341 | 0.40 | 2 | 1.20 | 25.64 | 2.65 |
| CONL | 4.68 | [11-27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00005000) | 1.342 | 0.80 | 14 | [11-27 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00005500) | 1.292 | 1.25 | 63 | 2.05 | 43.80 | 2.63 |
| CONL | 4.68 | [11-06 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00004000) | 1.402 | 1.10 | 5 | [11-06 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00004500) | 1.231 | 0.25 | 8 | 1.35 | 28.85 | 2.63 |
| CONL | 4.68 | [11-27 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00004500) | 1.288 | 1.05 | 0 | [11-27 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00004000) | 1.341 | 0.40 | 2 | 1.45 | 30.98 | 2.63 |
| CONL | 4.68 | [10-23 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00005000) | 1.352 | 0.15 | 1,926 | [10-23 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00004000) | 1.274 | 0.00 | 421 | 0.15 | 3.21 | 2.63 |
| CONL | 4.68 | [10-23 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00004500) | 1.348 | 0.40 | 55 | [10-23 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00004000) | 1.274 | 0.00 | 421 | 0.40 | 8.55 | 2.62 |
| CONL | 4.68 | [11-13 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113C00005000) | 1.439 | 0.75 | 149 | [11-13 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00004000) | 1.181 | 0.10 | 0 | 0.85 | 18.16 | 2.62 |
| CONL | 4.68 | [11-27 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00005500) | 1.305 | 0.80 | 0 | [11-27 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00004500) | 1.309 | 0.55 | 34 | 1.35 | 28.85 | 2.61 |
| CONL | 4.68 | [11-06 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00004500) | 1.410 | 0.80 | 1 | [11-06 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00005500) | 1.195 | 0.85 | 15 | 1.65 | 35.26 | 2.61 |
| CONL | 4.68 | [10-23 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00005500) | 1.388 | 0.05 | 174 | [10-23 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00005000) | 1.217 | 0.35 | 60 | 0.40 | 8.55 | 2.61 |
| CONL | 4.68 | [11-06 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00004000) | 1.402 | 1.10 | 5 | [11-06 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00005500) | 1.195 | 0.85 | 15 | 1.95 | 41.67 | 2.60 |
| CONL | 4.68 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120C00005000) | 1.339 | 0.70 | 218 | [11-20 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261120P00004500) | 1.257 | 0.40 | 147 | 1.10 | 23.50 | 2.60 |
| CONL | 4.68 | [11-27 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127C00004500) | 1.288 | 1.05 | 0 | [11-27 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261127P00005500) | 1.292 | 1.25 | 63 | 2.30 | 49.15 | 2.58 |
| CONL | 4.68 | [10-23 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00005500) | 1.388 | 0.05 | 174 | [10-23 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00004500) | 1.188 | 0.10 | 224 | 0.15 | 3.21 | 2.58 |
| CONL | 4.68 | [10-23 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00004500) | 1.348 | 0.40 | 55 | [10-23 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00005000) | 1.217 | 0.35 | 60 | 0.75 | 16.03 | 2.57 |
| CONL | 4.68 | [06-17 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270617C00004000) | 1.279 | 2.60 | 5 | [06-17 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270617P00005000) | 1.264 | 1.75 | 7 | 4.35 | 92.95 | 2.54 |
| CONL | 4.68 | [10-23 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00005000) | 1.352 | 0.15 | 1,926 | [10-23 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00004500) | 1.188 | 0.10 | 224 | 0.25 | 5.34 | 2.54 |
| CONL | 4.68 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270115C00004000) | 1.291 | 1.50 | 49 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270115P00005000) | 1.228 | 1.15 | 0 | 2.65 | 56.62 | 2.52 |
| CONL | 4.68 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270319C00005000) | 1.239 | 1.50 | 6 | [03-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270319P00004000) | 1.280 | 0.85 | 1 | 2.35 | 50.21 | 2.52 |
| CONL | 4.68 | [11-13 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113C00005500) | 1.321 | 0.45 | 35 | [11-13 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261113P00004000) | 1.181 | 0.10 | 0 | 0.55 | 11.75 | 2.50 |
| CONL | 4.68 | [11-06 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00005000) | 1.263 | 0.60 | 10 | [11-06 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00004500) | 1.231 | 0.25 | 8 | 0.85 | 18.16 | 2.49 |
| CONL | 4.68 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261218C00005000) | 1.270 | 0.85 | 3 | [12-18 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261218P00004000) | 1.203 | 0.40 | 10 | 1.25 | 26.71 | 2.47 |
| CONL | 4.68 | [11-06 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106C00005000) | 1.263 | 0.60 | 10 | [11-06 5.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261106P00005500) | 1.195 | 0.85 | 15 | 1.45 | 30.98 | 2.46 |
| CONL | 4.68 | [03-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270319C00004000) | 1.223 | 2.10 | 1 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270319P00005000) | 1.229 | 1.60 | 202 | 3.70 | 79.06 | 2.45 |
| CONL | 4.68 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270115C00005000) | 1.182 | 1.05 | 118 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20270115P00004000) | 1.238 | 0.55 | 8 | 1.60 | 34.19 | 2.42 |
| CONL | 4.68 | [10-23 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00004000) | 1.167 | 0.85 | 2 | [10-23 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00005000) | 1.217 | 0.35 | 60 | 1.20 | 25.64 | 2.38 |
| CONL | 4.68 | [10-23 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023C00004000) | 1.167 | 0.85 | 2 | [10-23 4.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20261023P00004500) | 1.188 | 0.10 | 224 | 0.95 | 20.30 | 2.36 |
| CONL | 4.68 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20280121C00004000) | 1.155 | 2.80 | 5 | [01-21 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20280121P00005000) | 1.188 | 2.00 | 5 | 4.80 | 102.56 | 2.34 |
| CONL | 4.68 | [01-21 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20280121C00005000) | 1.125 | 2.40 | 4 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CONL%20%20280121P00004000) | 1.200 | 1.20 | 0 | 3.60 | 76.92 | 2.33 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/CONL.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/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)
- [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