Options Chain for CNX RES CORP COM (CNX) - $28.65 as of 8/22/2025 3:35:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.20 | 10.50 | 9.35 | % | 0.47 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 21.00 | 7.70 | 10.00 | 8.85 | % | 0.42 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 22.00 | 6.30 | 8.90 | 7.60 | 7.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.15 | 0.97 | 0.01 | 0.00 | 4/7/2025 | 8/22/2025 3:59:48 PM EST |
| 23.00 | 5.70 | 8.00 | 6.85 | % | 0.30 | 0 | 0 | 1.07 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 24.00 | 4.80 | 7.10 | 5.95 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.99 | 0.91 | 0.04 | -0.01 | 4/17/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 4.30 | 4.70 | 4.50 | % | 0.18 | 0 | 0 | 0.44 | 0.86 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 26.00 | 3.40 | 3.60 | 3.50 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.36 | 0.80 | 0.07 | -0.01 | 2/26/2025 | 8/22/2025 3:59:48 PM EST |
| 27.00 | 2.65 | 2.80 | 2.73 | 2.58 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.35 | 0.72 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 28.00 | 1.95 | 2.10 | 2.03 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.33 | 0.63 | 0.10 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 29.00 | 1.40 | 1.55 | 1.48 | 1.32 | -0.03 | -2.23% | 0.05 | 1 | 50 | 0.32 | 0.53 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.95 | 1.05 | 1.00 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.31 | 0.42 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.32 | 0.32 | 0.10 | -0.01 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 32.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.01 | -2.33% | 0.01 | 2 | 56 | 0.31 | 0.23 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.30 | 0.16 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.41 | 0.11 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.36 | 0.07 | 0.04 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.76 | 0.05 | 0.03 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.58 | 0.03 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.75 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.90 | 0.01 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.15 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.78 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 8/22/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.01 | 0.00 | 6/5/2025 | 8/22/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.05 | 0.02 | -0.01 | 3/3/2025 | 8/22/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.09 | 0.04 | -0.01 | 5/14/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.27 | % | 0.01 | 12 | 0 | 0.37 | -0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 26.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.03 | -6.67% | 0.02 | 8 | 42 | 0.35 | -0.20 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 27.00 | 0.60 | 0.70 | 0.65 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.33 | -0.28 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 28.00 | 0.90 | 1.00 | 0.95 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.32 | -0.37 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 29.00 | 1.30 | 1.45 | 1.38 | 1.56 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.31 | -0.47 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 1.85 | 2.00 | 1.93 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.30 | -0.58 | 0.11 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 31.00 | 2.55 | 2.70 | 2.63 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.30 | -0.68 | 0.10 | -0.01 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 32.00 | 3.30 | 3.50 | 3.40 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 153 | 0.30 | -0.77 | 0.09 | -0.01 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 33.00 | 4.10 | 4.30 | 4.20 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.28 | -0.84 | 0.07 | -0.01 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 34.00 | 4.90 | 5.90 | 5.40 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.58 | -0.89 | 0.05 | -0.01 | 7/16/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 5.40 | 6.40 | 5.90 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.48 | -0.93 | 0.04 | 0.00 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 36.00 | 6.50 | 7.90 | 7.20 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.68 | -0.95 | 0.03 | 0.00 | 6/3/2025 | 8/22/2025 3:59:48 PM EST |
| 37.00 | 7.40 | 8.90 | 8.15 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.73 | -0.97 | 0.02 | 0.00 | 6/3/2025 | 8/22/2025 3:59:48 PM EST |
| 38.00 | 8.40 | 9.50 | 8.95 | % | 0.24 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 39.00 | 9.40 | 10.70 | 10.05 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 10.60 | 11.70 | 11.15 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 15.50 | 17.00 | 16.25 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 20.50 | 22.40 | 21.45 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |