Options Chain for CNX RES CORP COM (CNX) - $38.25 as of 2/24/2026 7:47:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.20 | 24.60 | 22.90 | % | 1.53 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 20.00 | 16.30 | 19.90 | 18.10 | 12.50 | 0.00 | 0.00% | 0.91 | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 2/24/2026 4:00:05 PM EST |
| 21.00 | 15.30 | 18.80 | 17.05 | % | 0.81 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 22.00 | 14.40 | 17.80 | 16.10 | 14.20 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:05 PM EST |
| 23.00 | 13.40 | 16.70 | 15.05 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 24.00 | 13.20 | 15.00 | 14.10 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 25.00 | 12.20 | 14.00 | 13.10 | 6.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 2/24/2026 4:00:05 PM EST |
| 26.00 | 11.10 | 13.00 | 12.05 | 13.57 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.11 | 0.99 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 27.00 | 9.40 | 12.80 | 11.10 | % | 0.41 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 28.00 | 9.30 | 11.10 | 10.20 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.98 | 0.98 | 0.01 | -0.01 | 8/14/2025 | 2/24/2026 4:00:05 PM EST |
| 29.00 | 8.40 | 10.10 | 9.25 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.90 | 0.96 | 0.01 | -0.01 | 1/5/2026 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 7.40 | 9.20 | 8.30 | 10.95 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.85 | 0.94 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 31.00 | 6.50 | 8.40 | 7.45 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.82 | 0.92 | 0.03 | -0.01 | 11/21/2025 | 2/24/2026 4:00:05 PM EST |
| 32.00 | 5.80 | 7.40 | 6.60 | 7.93 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.45 | 0.88 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 33.00 | 4.60 | 6.50 | 5.55 | % | 0.17 | 0 | 0 | 0.69 | 0.84 | 0.04 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 34.00 | 4.20 | 4.70 | 4.45 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.35 | 0.79 | 0.05 | -0.02 | 2/17/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 3.60 | 3.90 | 3.75 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.36 | 0.74 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 36.00 | 2.90 | 3.30 | 3.10 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.36 | 0.67 | 0.07 | -0.02 | 1/20/2026 | 2/24/2026 4:00:05 PM EST |
| 37.00 | 2.40 | 2.65 | 2.53 | 4.03 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.36 | 0.60 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 38.00 | 1.90 | 2.20 | 2.05 | 2.10 | -0.31 | -12.87% | 0.05 | 2 | 42 | 0.37 | 0.52 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 39.00 | 1.45 | 1.75 | 1.60 | 1.75 | -1.40 | -44.45% | 0.04 | 12 | 64 | 0.36 | 0.45 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 1.15 | 1.35 | 1.25 | 1.32 | -0.25 | -15.93% | 0.03 | 3 | 78 | 0.36 | 0.38 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 41.00 | 0.90 | 1.10 | 1.00 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.37 | 0.32 | 0.07 | -0.02 | 1/21/2026 | 2/24/2026 4:00:05 PM EST |
| 42.00 | 0.65 | 0.95 | 0.80 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.38 | 0.26 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:05 PM EST |
| 43.00 | 0.50 | 0.65 | 0.58 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.37 | 0.21 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 44.00 | 0.25 | 0.55 | 0.40 | 0.45 | -0.77 | -63.12% | 0.01 | 10 | 20 | 0.36 | 0.17 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 45.00 | 0.25 | 0.65 | 0.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.41 | 0.14 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 46.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.11 | 0.03 | -0.01 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.08 | 0.03 | -0.01 | 1/21/2026 | 2/24/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.61 | 0.06 | 0.02 | -0.01 | 2/6/2026 | 2/24/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.02 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.03 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/24/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.38 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/24/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/24/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.13 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/24/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | -0.01 | 0.00 | 0.00 | 11/12/2025 | 2/24/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 2/24/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.54 | -0.02 | 0.01 | -0.01 | 12/16/2025 | 2/24/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | -0.04 | 0.01 | -0.01 | 12/18/2025 | 2/24/2026 4:00:05 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | -0.06 | 0.02 | -0.01 | 1/21/2026 | 2/24/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.47 | -0.08 | 0.03 | -0.01 | 1/26/2026 | 2/24/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.38 | -0.12 | 0.04 | -0.02 | 2/9/2026 | 2/24/2026 4:00:05 PM EST |
| 33.00 | 0.35 | 0.60 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | -0.16 | 0.04 | -0.02 | 2/10/2026 | 2/24/2026 4:00:05 PM EST |
| 34.00 | 0.65 | 0.75 | 0.70 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.40 | -0.21 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 35.00 | 0.90 | 1.00 | 0.95 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.38 | -0.26 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 36.00 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.38 | -0.33 | 0.07 | -0.02 | 2/3/2026 | 2/24/2026 4:00:05 PM EST |
| 37.00 | 1.60 | 1.80 | 1.70 | 1.70 | +0.40 | +30.77% | 0.05 | 2 | 50 | 0.38 | -0.40 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:05 PM EST |
| 38.00 | 2.15 | 2.40 | 2.28 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.39 | -0.48 | 0.08 | -0.02 | 1/21/2026 | 2/24/2026 4:00:05 PM EST |
| 39.00 | 2.70 | 3.00 | 2.85 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.39 | -0.55 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 40.00 | 3.30 | 3.70 | 3.50 | 2.24 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.39 | -0.62 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 41.00 | 4.10 | 4.40 | 4.25 | % | 0.10 | 0 | 0 | 0.40 | -0.68 | 0.07 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 42.00 | 4.80 | 5.30 | 5.05 | % | 0.12 | 0 | 0 | 0.41 | -0.74 | 0.06 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 43.00 | 4.80 | 6.30 | 5.55 | % | 0.13 | 0 | 0 | 0.49 | -0.79 | 0.05 | -0.02 | 2/24/2026 4:00:05 PM EST | |||
| 44.00 | 5.40 | 7.30 | 6.35 | % | 0.14 | 0 | 0 | 0.54 | -0.83 | 0.05 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 45.00 | 6.40 | 8.10 | 7.25 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.53 | -0.86 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:05 PM EST |
| 46.00 | 7.30 | 9.20 | 8.25 | % | 0.18 | 0 | 0 | 0.59 | -0.89 | 0.03 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 47.00 | 8.10 | 10.00 | 9.05 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 48.00 | 9.20 | 11.00 | 10.10 | % | 0.21 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 49.00 | 10.10 | 11.90 | 11.00 | % | 0.22 | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 2/24/2026 4:00:05 PM EST | |||
| 50.00 | 10.60 | 14.30 | 12.45 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 12/11/2025 | 2/24/2026 4:00:05 PM EST |