Options Chain for CNX RES CORP COM (CNX) - $36.81 as of 9/1/2026 7:30:08 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 | 11.50 | 14.00 | 12.75 | % | 0.53 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 25.00 | 10.50 | 13.50 | 12.00 | % | 0.48 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 26.00 | 9.70 | 12.00 | 10.85 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 27.00 | 8.50 | 11.00 | 9.75 | % | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 28.00 | 7.70 | 10.00 | 8.85 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 29.00 | 6.50 | 9.50 | 8.00 | % | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 30.00 | 5.60 | 8.00 | 6.80 | % | 0.23 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 31.00 | 4.90 | 7.80 | 6.35 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 4:00:01 PM EST |
| 32.00 | 3.80 | 7.00 | 5.40 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:01 PM EST |
| 33.00 | 3.00 | 6.00 | 4.50 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.08 | 0.98 | 0.04 | 0.00 | 8/19/2026 | 9/1/2026 4:00:01 PM EST |
| 34.00 | 2.40 | 5.00 | 3.70 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.95 | 0.92 | 0.06 | -0.01 | 7/21/2026 | 9/1/2026 4:00:01 PM EST |
| 35.00 | 1.55 | 3.20 | 2.38 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.53 | 0.85 | 0.09 | -0.02 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 36.00 | 1.90 | 2.00 | 1.95 | 2.00 | +0.43 | +27.39% | 0.05 | 7 | 157 | 0.30 | 0.74 | 0.12 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 37.00 | 0.95 | 2.10 | 1.53 | 1.15 | -0.05 | -4.17% | 0.04 | 9 | 66 | 0.37 | 0.60 | 0.15 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 38.00 | 0.30 | 0.85 | 0.58 | 0.55 | +0.15 | +37.50% | 0.02 | 5 | 66 | 0.23 | 0.46 | 0.15 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 39.00 | 0.05 | 0.70 | 0.38 | 0.39 | +0.19 | +95.00% | 0.01 | 6 | 14 | 0.26 | 0.32 | 0.13 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.20 | -0.05 | -20.00% | 0.02 | 5 | 6 | 0.69 | 0.21 | 0.10 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.07 | -0.02 | 9/1/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.05 | -0.01 | 9/1/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.04 | 0.03 | -0.01 | 8/7/2026 | 9/1/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 9/1/2026 4:00:01 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.04 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.28 | -93.34% | 0.00 | 10 | 260 | 0.43 | -0.08 | 0.06 | -0.01 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.39 | -70.91% | 0.01 | 30 | 290 | 0.39 | -0.15 | 0.09 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 36.00 | 0.10 | 1.00 | 0.55 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.36 | -0.26 | 0.12 | -0.02 | 8/25/2026 | 9/1/2026 4:00:01 PM EST |
| 37.00 | 0.50 | 0.90 | 0.70 | 0.69 | -0.36 | -34.29% | 0.02 | 40 | 5 | 0.30 | -0.40 | 0.15 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 38.00 | 0.15 | 2.10 | 1.13 | % | 0.03 | 0 | 0 | 0.57 | -0.55 | 0.15 | -0.03 | 9/1/2026 4:00:01 PM EST | |||
| 39.00 | 1.40 | 3.40 | 2.40 | % | 0.06 | 0 | 0 | 0.79 | -0.68 | 0.13 | -0.03 | 9/1/2026 4:00:01 PM EST | |||
| 40.00 | 1.90 | 3.90 | 2.90 | % | 0.07 | 0 | 0 | 0.74 | -0.79 | 0.10 | -0.02 | 9/1/2026 4:00:01 PM EST | |||
| 41.00 | 3.20 | 4.80 | 4.00 | % | 0.10 | 0 | 0 | 0.80 | -0.87 | 0.07 | -0.02 | 9/1/2026 4:00:01 PM EST | |||
| 42.00 | 3.30 | 5.80 | 4.55 | % | 0.11 | 0 | 0 | 0.89 | -0.93 | 0.05 | -0.01 | 9/1/2026 4:00:01 PM EST | |||
| 43.00 | 4.90 | 7.40 | 6.15 | % | 0.14 | 0 | 0 | 1.18 | -0.96 | 0.03 | -0.01 | 9/1/2026 4:00:01 PM EST | |||
| 44.00 | 5.90 | 8.40 | 7.15 | % | 0.16 | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 9/1/2026 4:00:01 PM EST |