Options Chain for CNX RES CORP COM (CNX) - $31.48 as of 3/28/2025 2:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 18.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 20.00 | 11.30 | 13.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 22.00 | 9.40 | 11.90 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 23.00 | 8.40 | 11.00 | % | 0 | 0 | 0.73 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 24.00 | 7.70 | 9.80 | % | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 25.00 | 6.50 | 9.10 | % | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 26.00 | 5.60 | 8.20 | 6.85 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.90 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 27.00 | 4.80 | 5.60 | 5.43 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.85 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 28.00 | 4.10 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.80 | 0.05 | -0.02 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 29.00 | 3.50 | 3.70 | 4.42 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.74 | 0.07 | -0.02 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 30.00 | 2.80 | 3.00 | 3.05 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.67 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 31.00 | 2.20 | 2.35 | 2.13 | 0.00 | 0.00% | 0 | 26 | 0.42 | 0.59 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 32.00 | 1.65 | 1.85 | 1.75 | -0.09 | -4.90% | 7 | 92 | 0.41 | 0.50 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 33.00 | 1.25 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 260 | 0.41 | 0.41 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 34.00 | 0.90 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 56 | 0.40 | 0.33 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 35.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.26 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 36.00 | 0.40 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 116 | 0.39 | 0.20 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 37.00 | 0.30 | 0.45 | 0.68 | 0.00 | 0.00% | 0 | 33 | 0.40 | 0.16 | 0.05 | -0.01 | 3/18/2025 | 3/28/2025 4:00:08 PM EST |
| 38.00 | 0.20 | 0.35 | 0.20 | -0.05 | -20.00% | 5 | 170 | 0.41 | 0.12 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 39.00 | 0.15 | 0.25 | 0.17 | -0.02 | -10.53% | 10 | 152 | 0.41 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 40.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 158 | 0.39 | 0.07 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 41.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.04 | 0.02 | 0.00 | 1/23/2025 | 3/28/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.03 | 0.01 | 0.00 | 2/10/2025 | 3/28/2025 4:00:08 PM EST |
| 43.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 73 | 0.77 | 0.02 | 0.01 | 0.00 | 12/27/2024 | 3/28/2025 4:00:08 PM EST |
| 44.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 3/28/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 130 | 0.84 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 3/28/2025 4:00:08 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 4:00:08 PM EST |
| 48.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:08 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.01 | 0.01 | 0.00 | 1/24/2025 | 3/28/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 24.00 | 0.05 | 1.30 | % | 0 | 0 | 0.95 | -0.05 | 0.02 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 515 | 0.47 | -0.07 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 26.00 | 0.20 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.10 | 0.03 | -0.01 | 1/23/2025 | 3/28/2025 4:00:08 PM EST |
| 27.00 | 0.30 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 84 | 0.44 | -0.15 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 28.00 | 0.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 418 | 0.44 | -0.20 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 29.00 | 0.70 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 218 | 0.41 | -0.26 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 30.00 | 1.00 | 1.20 | 1.12 | 0.00 | 0.00% | 0 | 716 | 0.40 | -0.33 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 31.00 | 1.40 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.41 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 32.00 | 1.85 | 2.00 | 2.00 | +0.10 | +5.27% | 14 | 313 | 0.38 | -0.50 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 33.00 | 2.40 | 2.55 | 2.55 | +0.05 | +2.00% | 9 | 56 | 0.37 | -0.59 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 34.00 | 3.00 | 3.20 | 4.80 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.67 | 0.08 | -0.02 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 35.00 | 3.70 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 69 | 0.35 | -0.74 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 36.00 | 4.50 | 4.80 | 6.50 | 0.00 | 0.00% | 0 | 536 | 0.33 | -0.80 | 0.06 | -0.01 | 1/10/2025 | 3/28/2025 4:00:08 PM EST |
| 37.00 | 5.50 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 54 | 0.36 | -0.84 | 0.05 | -0.01 | 12/20/2024 | 3/28/2025 4:00:08 PM EST |
| 38.00 | 6.20 | 6.60 | 8.10 | 0.00 | 0.00% | 0 | 122 | 0.30 | -0.88 | 0.04 | -0.01 | 1/13/2025 | 3/28/2025 4:00:08 PM EST |
| 39.00 | 7.10 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.91 | 0.04 | -0.01 | 12/30/2024 | 3/28/2025 4:00:08 PM EST |
| 40.00 | 8.10 | 8.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.01 | 12/30/2024 | 3/28/2025 4:00:08 PM EST |
| 41.00 | 8.90 | 9.70 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.96 | 0.02 | 0.00 | 12/30/2024 | 3/28/2025 4:00:08 PM EST |
| 42.00 | 9.90 | 10.60 | 11.53 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 1/10/2025 | 3/28/2025 4:00:08 PM EST |
| 43.00 | 9.80 | 13.70 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 44.00 | 11.90 | 12.90 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 45.00 | 11.40 | 15.70 | 7.78 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 12/12/2024 | 3/28/2025 4:00:08 PM EST |
| 46.00 | 13.90 | 14.90 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 47.00 | 14.90 | 17.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 48.00 | 14.20 | 16.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 49.00 | 17.00 | 19.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 50.00 | 17.90 | 18.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 55.00 | 21.50 | 25.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |