Options Chain for CNX RES CORP COM (CNX) - $35.73 as of 10/23/2026 7:10:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.80 | 14.70 | 12.75 | % | 0.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 25.00 | 10.30 | 13.70 | 12.00 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 26.00 | 9.30 | 12.60 | 10.95 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 27.00 | 7.80 | 11.40 | 9.60 | % | 0.36 | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 28.00 | 7.10 | 10.40 | 8.75 | % | 0.31 | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 29.00 | 5.80 | 9.30 | 7.55 | % | 0.26 | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 30.00 | 4.90 | 8.50 | 6.70 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 60 | 1.23 | 0.96 | 0.02 | -0.01 | 10/9/2026 | 10/23/2026 3:59:53 PM EST |
| 31.00 | 3.90 | 7.40 | 5.65 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | 0.94 | 0.03 | -0.01 | 10/2/2026 | 10/23/2026 3:59:53 PM EST |
| 32.00 | 3.80 | 5.80 | 4.80 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.79 | 0.90 | 0.04 | -0.01 | 10/7/2026 | 10/23/2026 3:59:53 PM EST |
| 33.00 | 2.45 | 4.90 | 3.68 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.72 | 0.82 | 0.06 | -0.02 | 10/8/2026 | 10/23/2026 3:59:53 PM EST |
| 34.00 | 2.00 | 3.60 | 2.80 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.53 | 0.76 | 0.08 | -0.02 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 35.00 | 2.05 | 2.65 | 2.35 | 2.57 | +0.77 | +42.78% | 0.07 | 30 | 96 | 0.35 | 0.68 | 0.09 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 36.00 | 1.60 | 2.00 | 1.80 | 1.90 | +1.20 | +171.43% | 0.05 | 3 | 43 | 0.36 | 0.59 | 0.10 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 37.00 | 1.15 | 1.45 | 1.30 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.36 | 0.48 | 0.10 | -0.03 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 38.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.30 | +50.00% | 0.02 | 5 | 52 | 0.37 | 0.39 | 0.10 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 39.00 | 0.55 | 0.75 | 0.65 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.37 | 0.30 | 0.09 | -0.03 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.42 | +0.07 | +20.00% | 0.01 | 5 | 71 | 0.36 | 0.24 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 41.00 | 0.15 | 0.80 | 0.48 | 0.30 | % | 0.01 | 1 | 0 | 0.43 | 0.18 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST | |
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.05 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.86 | 0.08 | 0.04 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.99 | 0.05 | 0.03 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.21 | 0.03 | 0.02 | -0.01 | 10/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.31 | -0.01 | 0.01 | 0.00 | 10/5/2026 | 10/23/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.60 | -92.31% | 0.04 | 1 | 1 | 1.41 | -0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.88 | -0.04 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.12 | -0.06 | 0.03 | -0.01 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.16 | -0.10 | 0.04 | -0.01 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 33.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.50 | -90.91% | 0.01 | 1 | 14 | 0.34 | -0.18 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 34.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.50 | -50.00% | 0.01 | 2 | 7 | 0.36 | -0.24 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 35.00 | 0.40 | 2.00 | 1.20 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.48 | -0.32 | 0.09 | -0.03 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 36.00 | 0.90 | 1.35 | 1.13 | 1.10 | % | 0.03 | 4 | 0 | 0.35 | -0.41 | 0.10 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST | |
| 37.00 | 1.25 | 2.10 | 1.68 | % | 0.05 | 0 | 0 | 0.37 | -0.52 | 0.10 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 38.00 | 2.05 | 2.60 | 2.33 | % | 0.06 | 0 | 0 | 0.38 | -0.61 | 0.10 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 39.00 | 2.40 | 4.10 | 3.25 | % | 0.08 | 0 | 0 | 0.65 | -0.70 | 0.09 | -0.03 | 10/23/2026 3:59:53 PM EST | |||
| 40.00 | 3.40 | 4.20 | 3.80 | % | 0.10 | 0 | 0 | 0.49 | -0.76 | 0.07 | -0.02 | 10/23/2026 3:59:53 PM EST | |||
| 41.00 | 4.10 | 5.80 | 4.95 | % | 0.12 | 0 | 0 | 0.73 | -0.82 | 0.06 | -0.02 | 10/23/2026 3:59:53 PM EST | |||
| 42.00 | 4.60 | 6.70 | 5.65 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | -0.88 | 0.05 | -0.01 | 9/18/2026 | 10/23/2026 3:59:53 PM EST |
| 43.00 | 5.50 | 7.90 | 6.70 | % | 0.16 | 0 | 0 | 0.89 | -0.92 | 0.04 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 44.00 | 6.20 | 8.60 | 7.40 | % | 0.17 | 0 | 0 | 0.86 | -0.95 | 0.03 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 45.00 | 7.10 | 9.80 | 8.45 | % | 0.19 | 0 | 0 | 0.98 | -0.97 | 0.02 | -0.01 | 10/23/2026 3:59:53 PM EST |