Options Chain for CNX RES CORP COM (CNX) - $38.02 as of 5/6/2026 8:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 5.30 | 6.80 | 6.05 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 31.00 | 4.50 | 5.70 | 5.10 | % | 0.16 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 32.00 | 3.60 | 4.80 | 4.20 | % | 0.13 | 0 | 0 | 1.44 | 0.99 | 0.02 | -0.01 | 5/6/2026 4:00:09 PM EST | |||
| 33.00 | 2.50 | 4.60 | 3.55 | % | 0.11 | 0 | 0 | 1.26 | 0.96 | 0.04 | -0.03 | 5/6/2026 4:00:09 PM EST | |||
| 34.00 | 1.20 | 3.20 | 2.20 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.92 | 0.90 | 0.08 | -0.04 | 4/23/2026 | 5/6/2026 4:00:09 PM EST |
| 35.00 | 1.05 | 2.95 | 2.00 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.65 | 0.80 | 0.13 | -0.05 | 4/17/2026 | 5/6/2026 4:00:09 PM EST |
| 36.00 | 0.45 | 2.00 | 1.23 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.33 | 0.65 | 0.18 | -0.06 | 4/16/2026 | 5/6/2026 4:00:09 PM EST |
| 37.00 | 0.10 | 1.55 | 0.83 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.35 | 0.46 | 0.19 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.36 | 0.29 | 0.16 | -0.05 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.39 | 0.18 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.45 | 0.11 | 0.07 | -0.03 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.95 | 0.04 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.06 | 0.01 | 0.02 | 0.00 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:09 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | -0.01 | 0.02 | -0.01 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.96 | -0.04 | 0.04 | -0.03 | 4/13/2026 | 5/6/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.63 | -0.10 | 0.08 | -0.04 | 4/21/2026 | 5/6/2026 4:00:09 PM EST |
| 35.00 | 0.10 | 0.85 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.39 | -0.20 | 0.13 | -0.05 | 4/27/2026 | 5/6/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 545 | 0.39 | -0.35 | 0.18 | -0.06 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 37.00 | 0.30 | 2.80 | 1.55 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.40 | -0.54 | 0.19 | -0.05 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 38.00 | 1.05 | 2.65 | 1.85 | 2.30 | +1.60 | +228.58% | 0.05 | 20 | 105 | 0.41 | -0.71 | 0.16 | -0.05 | 5/7/2026 | 5/6/2026 4:00:09 PM EST |
| 39.00 | 1.60 | 3.80 | 2.70 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 43 | 1.03 | -0.82 | 0.11 | -0.04 | 5/6/2026 | 5/6/2026 4:00:09 PM EST |
| 40.00 | 3.40 | 4.60 | 4.00 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.81 | -0.89 | 0.07 | -0.03 | 4/29/2026 | 5/6/2026 4:00:09 PM EST |
| 41.00 | 3.10 | 5.70 | 4.40 | 3.14 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.87 | -0.96 | 0.03 | -0.01 | 5/1/2026 | 5/6/2026 4:00:09 PM EST |
| 42.00 | 5.40 | 6.80 | 6.10 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.97 | -0.99 | 0.02 | 0.00 | 4/30/2026 | 5/6/2026 4:00:09 PM EST |
| 43.00 | 6.30 | 7.80 | 7.05 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.00 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 5/6/2026 4:00:09 PM EST |
| 44.00 | 7.30 | 8.80 | 8.05 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 45.00 | 8.30 | 9.80 | 9.05 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:09 PM EST |
| 46.00 | 9.30 | 10.80 | 10.05 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 47.00 | 10.10 | 12.10 | 11.10 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 48.00 | 10.80 | 13.10 | 11.95 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 49.00 | 11.80 | 14.10 | 12.95 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST | |||
| 50.00 | 12.80 | 15.10 | 13.95 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:09 PM EST |