Options Chain for CONNECTONE BANCORP INC COM (CNOB) - $23.45 as of 5/8/2025 7:51:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.10 | 14.00 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 15.00 | 8.50 | 11.50 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 17.50 | 5.50 | 9.00 | % | 0 | 0 | 4.26 | 0.99 | 0.02 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 20.00 | 2.55 | 6.50 | % | 0 | 0 | 3.27 | 0.90 | 0.05 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 22.50 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 4 | 2.94 | 0.69 | 0.10 | -0.07 | 4/7/2025 | 5/8/2025 3:28:57 PM EST |
| 25.00 | 0.00 | 1.65 | % | 0 | 0 | 1.46 | 0.41 | 0.12 | -0.08 | 5/8/2025 3:28:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.08 | 0.04 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.01 | 0.01 | -0.01 | 5/8/2025 3:28:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | -0.01 | 0.02 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | -0.10 | 0.05 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | -0.31 | 0.10 | -0.07 | 5/8/2025 3:28:57 PM EST | |||
| 25.00 | 0.00 | 4.50 | % | 0 | 0 | 2.76 | -0.59 | 0.12 | -0.08 | 5/8/2025 3:28:57 PM EST | |||
| 30.00 | 5.30 | 8.20 | % | 0 | 0 | 2.90 | -0.92 | 0.04 | -0.03 | 5/8/2025 3:28:57 PM EST | |||
| 35.00 | 9.30 | 12.60 | % | 0 | 0 | 3.16 | -0.99 | 0.01 | -0.01 | 5/8/2025 3:28:57 PM EST |