Options Chain for CNX RES CORP COM (CNX) - $28.79 as of 8/18/2025 12:29:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 8.90 | 8.35 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 22.00 | 5.80 | 7.00 | 6.40 | % | 0.29 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 23.00 | 4.90 | 5.60 | 5.25 | % | 0.23 | 0 | 0 | 0.68 | 0.98 | 0.02 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 24.00 | 3.80 | 5.00 | 4.40 | % | 0.18 | 0 | 0 | 0.76 | 0.94 | 0.04 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 25.00 | 3.30 | 3.50 | 3.40 | % | 0.14 | 0 | 0 | 0.36 | 0.88 | 0.07 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 26.00 | 2.50 | 2.60 | 2.55 | % | 0.10 | 0 | 0 | 0.35 | 0.80 | 0.10 | -0.02 | 8/18/2025 10:58:56 AM EST | |||
| 27.00 | 1.75 | 1.85 | 1.80 | 1.92 | -0.58 | -23.20% | 0.07 | 2 | 5 | 0.33 | 0.69 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 28.00 | 1.10 | 1.20 | 1.15 | 1.12 | -0.65 | -36.73% | 0.04 | 8 | 8 | 0.33 | 0.55 | 0.14 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 29.00 | 0.65 | 0.75 | 0.70 | 0.80 | -0.23 | -22.33% | 0.02 | 6 | 24 | 0.32 | 0.41 | 0.14 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.32 | 0.27 | 0.13 | -0.01 | 8/15/2025 | 8/18/2025 10:58:56 AM EST |
| 31.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.22 | -52.39% | 0.01 | 5 | 27 | 0.31 | 0.16 | 0.10 | -0.01 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 32.00 | 0.10 | 0.15 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.30 | 0.09 | 0.06 | -0.01 | 8/13/2025 | 8/18/2025 10:58:56 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | 0.05 | 0.04 | 0.00 | 8/14/2025 | 8/18/2025 10:58:56 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.74 | 0.02 | 0.02 | 0.00 | 8/7/2025 | 8/18/2025 10:58:56 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 8/18/2025 10:58:56 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | 0.00 | 0.01 | 0.00 | 7/31/2025 | 8/18/2025 10:58:56 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 10:58:56 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/18/2025 10:58:56 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/18/2025 10:58:56 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.02 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 24.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.04 | -0.01 | 8/18/2025 10:58:56 AM EST | |||
| 25.00 | 0.20 | 0.25 | 0.23 | 0.20 | % | 0.01 | 1 | 0 | 0.37 | -0.12 | 0.07 | -0.01 | 8/18/2025 | 8/18/2025 10:58:56 AM EST | |
| 26.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.08 | +25.00% | 0.01 | 39 | 167 | 0.35 | -0.20 | 0.10 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | 0.56 | +0.01 | +1.82% | 0.02 | 1 | 32 | 0.34 | -0.31 | 0.12 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 28.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.20 | +26.67% | 0.04 | 2 | 383 | 0.33 | -0.45 | 0.14 | -0.02 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 29.00 | 1.50 | 1.60 | 1.55 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 241 | 0.33 | -0.59 | 0.14 | -0.02 | 8/14/2025 | 8/18/2025 10:58:56 AM EST |
| 30.00 | 2.20 | 2.30 | 2.25 | 2.15 | +0.48 | +28.75% | 0.07 | 2 | 124 | 0.32 | -0.73 | 0.13 | -0.01 | 8/18/2025 | 8/18/2025 10:58:56 AM EST |
| 31.00 | 3.00 | 3.20 | 3.10 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.32 | -0.84 | 0.10 | -0.01 | 8/14/2025 | 8/18/2025 10:58:56 AM EST |
| 32.00 | 3.70 | 4.40 | 4.05 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | -0.91 | 0.06 | -0.01 | 7/29/2025 | 8/18/2025 10:58:56 AM EST |
| 33.00 | 4.30 | 5.30 | 4.80 | % | 0.15 | 0 | 0 | 0.57 | -0.95 | 0.04 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 34.00 | 5.60 | 6.30 | 5.95 | % | 0.18 | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 35.00 | 6.70 | 7.30 | 7.00 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 36.00 | 7.70 | 8.30 | 8.00 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 37.00 | 8.40 | 9.30 | 8.85 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 38.00 | 9.60 | 10.30 | 9.95 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 39.00 | 10.70 | 11.30 | 11.00 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 40.00 | 11.50 | 12.60 | 12.05 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 41.00 | 12.60 | 13.70 | 13.15 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 42.00 | 13.20 | 14.10 | 13.65 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 45.00 | 16.40 | 17.70 | 17.05 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST | |||
| 50.00 | 21.60 | 22.70 | 22.15 | % | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:56 AM EST |