Options Chain for CNX RES CORP COM (CNX) - $30.31 as of 5/5/2025 2:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.10 | 17.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 10.10 | 13.00 | 7.71 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 8.10 | 11.00 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 23.00 | 7.20 | 10.00 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 6.30 | 9.10 | % | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 5.70 | 7.80 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.93 | 0.03 | -0.01 | 2/4/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 4.90 | 5.60 | % | 0 | 0 | 0.50 | 0.89 | 0.04 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 3.80 | 4.80 | 10.30 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.85 | 0.05 | -0.01 | 10/28/2024 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 3.20 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.80 | 0.07 | -0.02 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 1.65 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.72 | 0.08 | -0.02 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 1.95 | 2.15 | 2.00 | +0.35 | +21.22% | 7 | 1,087 | 0.34 | 0.64 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 1.35 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 150 | 0.33 | 0.53 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 0.85 | 1.10 | 0.85 | +0.04 | +4.94% | 1 | 174 | 0.31 | 0.42 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 172 | 0.32 | 0.32 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 0.35 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 53 | 0.31 | 0.23 | 0.09 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.30 | 0.24 | +0.09 | +60.00% | 5 | 158 | 0.29 | 0.16 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.10 | 0.05 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.07 | 0.04 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 101 | 0.80 | 0.04 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.03 | 0.02 | 0.00 | 3/21/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.30 | 2.92 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:56 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 | 0.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 102 | 1.22 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 76 | 0.46 | -0.07 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 0.15 | 0.35 | 1.49 | 0.00 | 0.00% | 0 | 65 | 0.42 | -0.11 | 0.04 | -0.01 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.30 | 0.45 | 0.37 | -0.17 | -31.49% | 4 | 21 | 0.41 | -0.15 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 0.45 | 0.60 | 0.50 | -0.15 | -23.08% | 9 | 183 | 0.39 | -0.20 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 0.65 | 0.80 | 0.68 | -0.28 | -29.17% | 5 | 84 | 0.36 | -0.28 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.95 | 1.15 | 1.00 | -0.32 | -24.25% | 29 | 221 | 0.35 | -0.36 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 1.40 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 65 | 0.35 | -0.47 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 1.95 | 2.15 | 3.02 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.58 | 0.11 | -0.02 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 2.60 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 46 | 0.33 | -0.68 | 0.10 | -0.01 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 2.45 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 32 | 0.20 | -0.77 | 0.09 | -0.01 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 3.70 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.84 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 5.10 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 94 | 0.48 | -0.90 | 0.05 | -0.01 | 1/3/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 5.50 | 8.00 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.93 | 0.04 | 0.00 | 1/3/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 6.40 | 9.20 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.96 | 0.02 | 0.00 | 3/19/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 7.40 | 9.40 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.97 | 0.02 | 0.00 | 12/30/2024 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 8.40 | 10.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/3/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 9.40 | 11.60 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 12/31/2024 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 10.40 | 13.00 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 11.40 | 13.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 12.40 | 14.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 13.40 | 15.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 46.00 | 14.40 | 16.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.00 | 15.40 | 17.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 16.40 | 18.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 17.40 | 19.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 18.40 | 20.50 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 23.40 | 25.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |