Options Chain for CNX RES CORP COM (CNX) - $32.88 as of 10/3/2025 9:04:29 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 | 12.30 | 15.10 | 13.70 | % | 0.68 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 22.00 | 10.30 | 13.10 | 11.70 | % | 0.53 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 23.00 | 9.60 | 11.10 | 10.35 | % | 0.45 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 24.00 | 8.60 | 10.10 | 9.35 | % | 0.39 | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 25.00 | 7.60 | 9.10 | 8.35 | % | 0.33 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 26.00 | 6.70 | 8.20 | 7.45 | % | 0.29 | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 27.00 | 5.70 | 7.20 | 6.45 | % | 0.24 | 0 | 0 | 0.75 | 0.91 | 0.03 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 28.00 | 5.30 | 5.70 | 5.50 | % | 0.20 | 0 | 0 | 0.46 | 0.87 | 0.04 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 29.00 | 4.40 | 4.70 | 4.55 | 4.70 | +0.52 | +12.44% | 0.16 | 2 | 5 | 0.40 | 0.83 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 30.00 | 3.60 | 3.80 | 3.70 | 3.85 | % | 0.12 | 20 | 0 | 0.38 | 0.77 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST | |
| 31.00 | 2.95 | 3.10 | 3.03 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | 0.70 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 32.00 | 2.30 | 2.45 | 2.38 | 2.04 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.38 | 0.62 | 0.08 | -0.02 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 33.00 | 1.75 | 1.95 | 1.85 | 1.45 | -0.40 | -21.63% | 0.06 | 1 | 146 | 0.38 | 0.54 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 34.00 | 1.30 | 1.45 | 1.38 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.37 | 0.45 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 35.00 | 0.95 | 1.05 | 1.00 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.36 | 0.09 | -0.02 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 36.00 | 0.65 | 0.75 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.36 | 0.28 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 37.00 | 0.45 | 0.55 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | 0.21 | 0.07 | -0.01 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 38.00 | 0.25 | 0.40 | 0.33 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.16 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | 0.08 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.88 | -0.02 | 0.01 | -0.01 | 9/23/2025 | 10/3/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.80 | -0.03 | 0.01 | -0.01 | 9/19/2025 | 10/3/2025 4:00:06 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.05 | 0.02 | -0.01 | 9/22/2025 | 10/3/2025 4:00:06 PM EST |
| 27.00 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.09 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 28.00 | 0.25 | 0.40 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.42 | -0.13 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 29.00 | 0.40 | 0.55 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.41 | -0.17 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | -0.23 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 31.00 | 0.80 | 1.05 | 0.93 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.07 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 32.00 | 1.25 | 1.35 | 1.30 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.38 | -0.38 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 33.00 | 1.65 | 1.80 | 1.73 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.09 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 34.00 | 2.25 | 2.35 | 2.30 | % | 0.07 | 0 | 0 | 0.37 | -0.55 | 0.09 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 35.00 | 2.75 | 3.00 | 2.88 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.35 | -0.64 | 0.09 | -0.02 | 9/19/2025 | 10/3/2025 4:00:06 PM EST |
| 36.00 | 3.50 | 3.70 | 3.60 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.08 | -0.02 | 10/3/2025 4:00:06 PM EST | |||
| 37.00 | 4.10 | 4.50 | 4.30 | % | 0.12 | 0 | 0 | 0.29 | -0.79 | 0.07 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 38.00 | 4.50 | 5.70 | 5.10 | % | 0.13 | 0 | 0 | 0.50 | -0.84 | 0.06 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 39.00 | 5.30 | 6.80 | 6.05 | % | 0.16 | 0 | 0 | 0.58 | -0.88 | 0.05 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 40.00 | 6.60 | 7.70 | 7.15 | % | 0.18 | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.01 | 10/3/2025 4:00:06 PM EST | |||
| 45.00 | 11.20 | 13.00 | 12.10 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:06 PM EST |