Options Chain for CNX RES CORP COM (CNX) - $29.92 as of 9/12/2025 3:24:23 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 | 9.80 | 12.00 | 10.90 | % | 0.55 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 21.00 | 8.70 | 11.00 | 9.85 | % | 0.47 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 22.00 | 7.70 | 10.00 | 8.85 | % | 0.40 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 23.00 | 6.80 | 9.00 | 7.90 | % | 0.34 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 5.60 | 8.00 | 6.80 | % | 0.28 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 25.00 | 4.80 | 7.00 | 5.90 | 4.18 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 3.70 | 5.10 | 4.40 | % | 0.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 27.00 | 2.55 | 5.10 | 3.83 | 2.57 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.14 | 0.98 | 0.02 | -0.01 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 1.90 | 2.30 | 2.10 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.58 | 0.91 | 0.10 | -0.03 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 1.10 | 1.25 | 1.18 | 1.33 | +0.46 | +52.88% | 0.04 | 2 | 45 | 0.29 | 0.76 | 0.20 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.65 | +0.16 | +32.66% | 0.02 | 2 | 262 | 0.32 | 0.52 | 0.29 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.30 | 0.25 | 0.24 | -0.03 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.44 | 0.08 | 0.11 | -0.01 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.51 | 0.02 | 0.03 | 0.00 | 8/18/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.81 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.21 | -0.02 | 0.02 | -0.01 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.49 | -0.09 | 0.10 | -0.03 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.21 | -56.76% | 0.01 | 3 | 239 | 0.35 | -0.24 | 0.20 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.31 | -0.48 | 0.29 | -0.04 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 31.00 | 1.10 | 2.05 | 1.58 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.63 | -0.75 | 0.24 | -0.03 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 1.30 | 2.55 | 1.93 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | -0.92 | 0.11 | -0.01 | 7/29/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 2.40 | 3.40 | 2.90 | % | 0.09 | 0 | 0 | 0.85 | -0.98 | 0.03 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 34.00 | 3.70 | 4.30 | 4.00 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 35.00 | 4.70 | 5.20 | 4.95 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 36.00 | 5.30 | 6.50 | 5.90 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 37.00 | 6.30 | 7.50 | 6.90 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 38.00 | 7.30 | 8.40 | 7.85 | % | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 39.00 | 8.60 | 9.30 | 8.95 | % | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 40.00 | 9.70 | 10.30 | 10.00 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 41.00 | 10.30 | 11.60 | 10.95 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 42.00 | 11.50 | 12.20 | 11.85 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 45.00 | 14.70 | 15.30 | 15.00 | % | 0.33 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 50.00 | 19.70 | 20.30 | 20.00 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |