This page reflects CNR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
CNR Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 15)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
50.00
44.50
28.10
30.70
0.00
0
2
102.3%
0.992
0.0014
-0.018
0.003
0.019
65.00
17.86
13.10
16.00
0.00
1
1
61.6%
0.958
0.0094
-0.038
0.014
0.024
75.00
6.30
4.60
6.00
0.61
2
18
54.5%
0.724
0.0394
-0.107
0.052
0.020
80.00
2.61
2.20
2.95
0.61
1
166
50.8%
0.493
0.0506
-0.117
0.062
0.014
85.00
1.28
0.75
1.05
0.08
1
306
46.5%
0.244
0.0434
-0.083
0.049
0.007
90.00
0.42
0.25
0.70
0.02
2
1,211
51.1%
0.117
0.0247
-0.057
0.030
0.003
95.00
0.16
0.00
0.75
0.00
9
114
62.1%
0.080
0.0154
-0.052
0.023
0.002
100.00
0.11
0.00
0.55
-0.04
18
124
70.1%
0.054
0.0101
-0.043
0.017
0.002
105.00
0.20
0.00
0.75
0.00
11
15
86.6%
0.060
0.0088
-0.058
0.018
0.002
110.00
0.05
0.00
0.95
0.00
2
27
102.3%
0.064
0.0079
-0.072
0.019
0.002
115.00
1.60
0.00
0.95
0.00
71
105
112.6%
0.059
0.0067
-0.074
0.018
0.002
120.00
0.05
0.00
1.15
0.00
1
13
127.2%
0.063
0.0063
-0.088
0.019
0.002
125.00
1.00
0.00
1.55
0.00
1
3
145.4%
0.074
0.0062
-0.113
0.022
0.002
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
55.00
0.18
0.00
0.95
0.00
0
3
120.8%
-0.047
0.0052
-0.065
0.015
-0.002
60.00
0.33
0.00
0.95
0.00
0
3
97.1%
-0.058
0.0077
-0.062
0.018
-0.002
65.00
0.77
0.00
0.95
0.00
0
2
74.6%
-0.074
0.0120
-0.057
0.022
-0.002
70.00
0.40
0.00
0.65
0.00
50
106
58.2%
-0.121
0.0222
-0.064
0.031
-0.004
75.00
1.45
0.75
1.45
0.00
11
35
50.6%
-0.263
0.0415
-0.089
0.051
-0.009
80.00
3.40
2.80
3.50
0.20
1
675
49.0%
-0.508
0.0523
-0.103
0.062
-0.017
85.00
6.90
6.10
7.60
0.00
4
551
62.9%
-0.686
0.0363
-0.117
0.055
-0.024
90.00
10.78
9.90
12.20
0.00
1
47
76.6%
-0.775
0.0252
-0.119
0.047
-0.028
95.00
7.00
14.80
16.90
0.00
3
2
53.5%
-0.951
0.0123
-0.020
0.016
-0.035
100.00
13.70
19.40
22.10
0.00
10
11
57.4%
-0.977
0.0062
-0.006
0.009
-0.038
105.00
9.90
24.50
26.90
0.00
0
0
60.2%
-0.989
0.0030
0.003
0.004
-0.040
115.00
27.88
34.40
37.90
0.00
1
0
113.4%
-0.940
0.0068
-0.062
0.019
-0.042
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.