Options Chain for CNX RES CORP COM (CNX) - $31.64 as of 5/27/2025 4:04:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 17.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 11.90 | 13.60 | 8.80 | 0.00 | 0.00% | 0 | 14 | 1.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 10.10 | 11.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 23.00 | 9.10 | 9.80 | 8.88 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.01 | 0.00 | 1/15/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 7.90 | 9.10 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 25.00 | 7.00 | 8.10 | % | 0 | 0 | 0.72 | 0.96 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 26.00 | 6.40 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 55 | 0.57 | 0.94 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 27.00 | 5.20 | 6.00 | % | 0 | 0 | 0.53 | 0.90 | 0.04 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 28.00 | 4.60 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.85 | 0.05 | -0.01 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 29.00 | 3.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 39 | 0.37 | 0.80 | 0.06 | -0.01 | 5/9/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 3.00 | 3.20 | 3.26 | +0.36 | +12.42% | 2 | 106 | 0.37 | 0.73 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 31.00 | 2.35 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.65 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 32.00 | 1.70 | 1.85 | 1.64 | 0.00 | 0.00% | 0 | 102 | 0.34 | 0.56 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 33.00 | 1.20 | 1.35 | 1.34 | +0.15 | +12.61% | 8 | 157 | 0.33 | 0.46 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 34.00 | 0.85 | 0.90 | 0.89 | +0.07 | +8.54% | 12 | 136 | 0.33 | 0.36 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.45 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 223 | 0.31 | 0.27 | 0.09 | -0.01 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.20 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 37.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.14 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 38.00 | 0.05 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 88 | 0.36 | 0.09 | 0.05 | -0.01 | 3/31/2025 | 5/27/2025 1:59:01 PM EST |
| 39.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.06 | 0.03 | 0.00 | 4/22/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 0.05 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 144 | 0.44 | 0.04 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 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 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.01 | 0.01 | 0.00 | 1/22/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.02 | 0.01 | -0.01 | 2/19/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.05 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 547 | 0.51 | -0.04 | 0.02 | -0.01 | 4/3/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 0.10 | 0.20 | 1.76 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.06 | 0.03 | -0.01 | 4/4/2025 | 5/27/2025 1:59:01 PM EST |
| 27.00 | 0.20 | 0.25 | 2.25 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.10 | 0.04 | -0.01 | 4/8/2025 | 5/27/2025 1:59:01 PM EST |
| 28.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.38 | -0.15 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 29.00 | 0.50 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 137 | 0.38 | -0.20 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.70 | 0.80 | 0.99 | 0.00 | 0.00% | 0 | 130 | 0.36 | -0.27 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 31.00 | 1.00 | 1.10 | 1.09 | -0.22 | -16.80% | 18 | 37 | 0.35 | -0.35 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 32.00 | 1.40 | 1.50 | 1.46 | -0.36 | -19.78% | 18 | 109 | 0.34 | -0.44 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 33.00 | 1.90 | 2.00 | 1.99 | -0.50 | -20.08% | 8 | 632 | 0.31 | -0.54 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 34.00 | 2.25 | 2.60 | 2.99 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.64 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 3.00 | 3.30 | 2.84 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.73 | 0.09 | -0.01 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 3.60 | 4.40 | % | 0 | 0 | 0.42 | -0.80 | 0.08 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 37.00 | 4.30 | 5.40 | % | 0 | 0 | 0.48 | -0.86 | 0.06 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 38.00 | 5.40 | 6.40 | % | 0 | 0 | 0.53 | -0.91 | 0.05 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 39.00 | 6.30 | 7.10 | 5.41 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.94 | 0.03 | 0.00 | 12/26/2024 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 7.00 | 8.10 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.02 | 0.00 | 12/31/2024 | 5/27/2025 1:59:01 PM EST |
| 41.00 | 8.30 | 9.40 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 42.00 | 9.30 | 10.50 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 43.00 | 10.40 | 11.00 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 44.00 | 11.40 | 12.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 12.40 | 13.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 46.00 | 13.20 | 14.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 47.00 | 14.40 | 15.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 50.00 | 17.30 | 19.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 22.20 | 23.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |