Options Chain for CNX RES CORP COM (CNX) - $31.17 as of 10/1/2026 10:58:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.50 | 8.90 | 7.70 | % | 0.32 | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 25.00 | 5.70 | 7.10 | 6.40 | % | 0.26 | 0 | 0 | 0.60 | 0.97 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 26.00 | 5.00 | 6.10 | 5.55 | % | 0.21 | 0 | 0 | 0.53 | 0.95 | 0.03 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 27.00 | 4.10 | 5.20 | 4.65 | % | 0.17 | 0 | 0 | 0.49 | 0.91 | 0.04 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 28.00 | 3.30 | 4.40 | 3.85 | % | 0.14 | 0 | 0 | 0.48 | 0.85 | 0.06 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 29.00 | 2.50 | 3.70 | 3.10 | % | 0.11 | 0 | 0 | 0.47 | 0.77 | 0.08 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 30.00 | 1.75 | 2.95 | 2.35 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.30 | 0.68 | 0.09 | -0.02 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 31.00 | 1.50 | 2.80 | 2.15 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.58 | 0.10 | -0.02 | 9/17/2026 | 10/1/2026 4:00:06 PM EST |
| 32.00 | 0.75 | 2.20 | 1.48 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.48 | 0.10 | -0.02 | 9/17/2026 | 10/1/2026 4:00:06 PM EST |
| 33.00 | 0.90 | 1.20 | 1.05 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.38 | 0.10 | -0.02 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 34.00 | 0.40 | 1.05 | 0.73 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.34 | 0.29 | 0.09 | -0.01 | 9/21/2026 | 10/1/2026 4:00:06 PM EST |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.22 | 0.08 | -0.01 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.16 | 0.06 | -0.01 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.51 | 0.11 | 0.05 | -0.01 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.07 | 0.04 | -0.01 | 9/21/2026 | 10/1/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.03 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.72 | -0.03 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.03 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.04 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 28.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.06 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 29.00 | 0.25 | 0.90 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.23 | 0.08 | -0.01 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 30.00 | 0.50 | 1.20 | 0.85 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.33 | -0.32 | 0.09 | -0.02 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 31.00 | 0.85 | 1.40 | 1.13 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.30 | -0.42 | 0.10 | -0.02 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 32.00 | 1.10 | 2.55 | 1.83 | % | 0.06 | 0 | 0 | 0.34 | -0.52 | 0.10 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 33.00 | 1.70 | 3.00 | 2.35 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.10 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 34.00 | 2.60 | 3.70 | 3.15 | 3.32 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.33 | -0.71 | 0.09 | -0.01 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 35.00 | 3.40 | 4.60 | 4.00 | % | 0.11 | 0 | 0 | 0.53 | -0.78 | 0.08 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 36.00 | 4.30 | 5.50 | 4.90 | % | 0.14 | 0 | 0 | 0.57 | -0.84 | 0.06 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 37.00 | 5.10 | 6.60 | 5.85 | % | 0.16 | 0 | 0 | 0.65 | -0.89 | 0.05 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 38.00 | 6.00 | 7.50 | 6.75 | % | 0.18 | 0 | 0 | 0.68 | -0.93 | 0.04 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 39.00 | 5.90 | 9.60 | 7.75 | % | 0.20 | 0 | 0 | 1.00 | -0.95 | 0.03 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 7.10 | 10.50 | 8.80 | % | 0.22 | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 41.00 | 8.10 | 10.80 | 9.45 | % | 0.23 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 42.00 | 9.10 | 11.80 | 10.45 | 8.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 10/1/2026 4:00:06 PM EST |
| 43.00 | 10.30 | 12.80 | 11.55 | % | 0.27 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 44.00 | 11.30 | 13.80 | 12.55 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 12.30 | 14.80 | 13.55 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST |