Options Chain for CNX RES CORP COM (CNX) - $28.45 as of 2/4/2025 9:01:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.60 | 8.90 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 21.00 | 7.10 | 9.60 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 22.00 | 6.50 | 8.30 | % | 0 | 0 | 0.64 | 0.97 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 23.00 | 5.30 | 7.30 | % | 0 | 0 | 0.89 | 0.94 | 0.03 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 24.00 | 4.70 | 6.70 | % | 0 | 0 | 0.90 | 0.90 | 0.04 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 25.00 | 3.80 | 4.10 | % | 0 | 0 | 0.40 | 0.84 | 0.06 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 26.00 | 2.15 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.77 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 27.00 | 2.35 | 2.50 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.69 | 0.09 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 28.00 | 1.75 | 1.90 | 1.60 | +0.15 | +10.35% | 105 | 16 | 0.38 | 0.59 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 29.00 | 1.25 | 1.40 | 1.30 | +0.30 | +30.00% | 66 | 86 | 0.38 | 0.48 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 30.00 | 0.85 | 0.95 | 0.88 | +0.20 | +29.42% | 12 | 452 | 0.37 | 0.38 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 31.00 | 0.50 | 0.70 | 0.55 | +0.09 | +19.57% | 15 | 481 | 0.36 | 0.29 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 52 | 144 | 0.36 | 0.21 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 12 | 68 | 0.36 | 0.15 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 34.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 107 | 0.36 | 0.11 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 105 | 0.39 | 0.08 | 0.04 | -0.01 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 36.00 | 0.05 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 47 | 0.43 | 0.05 | 0.03 | 0.00 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.85 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 68 | 0.89 | 0.01 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 76 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.97 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 298 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | -0.03 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 23.00 | 0.05 | 0.30 | % | 0 | 0 | 0.45 | -0.06 | 0.03 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 24.00 | 0.15 | 0.30 | 0.25 | % | 10 | 0 | 0.42 | -0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 25.00 | 0.25 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.16 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 26.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 42 | 0.39 | -0.23 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 27.00 | 0.75 | 0.90 | 0.83 | -0.32 | -27.83% | 15 | 23 | 0.38 | -0.31 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 28.00 | 1.15 | 1.25 | 1.50 | -0.10 | -6.25% | 1 | 40 | 0.37 | -0.41 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 29.00 | 1.40 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.52 | 0.11 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 30.00 | 2.20 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 175 | 0.36 | -0.62 | 0.10 | -0.02 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 31.00 | 2.85 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 136 | 0.35 | -0.71 | 0.09 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 32.00 | 3.70 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 30 | 0.53 | -0.79 | 0.08 | -0.01 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 33.00 | 4.50 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 104 | 0.33 | -0.85 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 34.00 | 5.40 | 7.40 | 4.50 | 0.00 | 0.00% | 0 | 36 | 0.46 | -0.89 | 0.05 | -0.01 | 1/13/2025 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 6.40 | 6.90 | 4.50 | 0.00 | 0.00% | 0 | 30 | 0.55 | -0.92 | 0.04 | -0.01 | 1/8/2025 | 2/4/2025 3:59:48 PM EST |
| 36.00 | 7.40 | 7.70 | 4.38 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.95 | 0.03 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 37.00 | 8.30 | 8.90 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.97 | 0.02 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 38.00 | 9.10 | 9.80 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 39.00 | 10.30 | 10.80 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 11.30 | 12.00 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 41.00 | 12.30 | 13.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:48 PM EST |
| 42.00 | 13.30 | 13.90 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:48 PM EST |
| 43.00 | 14.00 | 14.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 44.00 | 15.00 | 16.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 16.10 | 17.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 46.00 | 17.10 | 18.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 47.00 | 18.30 | 18.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 48.00 | 19.40 | 20.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 49.00 | 20.00 | 21.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 50.00 | 21.00 | 22.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 26.20 | 28.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |