Options Chain for CNX RES CORP COM (CNX) - $38.55 as of 4/10/2026 7:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.10 | 25.70 | 24.40 | % | 1.63 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 20.00 | 18.40 | 20.80 | 19.60 | 18.22 | 0.00 | 0.00% | 0.98 | 0 | 6 | 6.10 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:59 AM EST |
| 21.00 | 17.40 | 19.80 | 18.60 | % | 0.89 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 22.00 | 16.40 | 18.70 | 17.55 | 14.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 4/13/2026 10:58:59 AM EST |
| 23.00 | 15.40 | 17.80 | 16.60 | % | 0.72 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 24.00 | 14.40 | 16.70 | 15.55 | % | 0.65 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 25.00 | 13.40 | 15.70 | 14.55 | 6.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 4/13/2026 10:58:59 AM EST |
| 26.00 | 12.40 | 14.80 | 13.60 | % | 0.52 | 0 | 11 | 4.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 27.00 | 11.40 | 13.80 | 12.60 | % | 0.47 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 28.00 | 10.40 | 12.80 | 11.60 | % | 0.41 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 29.00 | 9.00 | 11.30 | 10.15 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 4/13/2026 10:58:59 AM EST |
| 30.00 | 8.00 | 10.30 | 9.15 | % | 0.30 | 0 | 9 | 2.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 31.00 | 7.00 | 9.20 | 8.10 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 45 | 2.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:59 AM EST |
| 32.00 | 6.00 | 8.30 | 7.15 | 6.80 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 33.00 | 5.00 | 7.40 | 6.20 | % | 0.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 34.00 | 4.00 | 6.80 | 5.40 | % | 0.16 | 0 | 48 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 35.00 | 3.70 | 5.80 | 4.75 | 4.40 | -0.20 | -4.35% | 0.14 | 1 | 46 | 2.10 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 36.00 | 2.15 | 4.20 | 3.18 | 2.97 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.27 | 0.98 | 0.03 | -0.01 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 37.00 | 2.00 | 3.20 | 2.60 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 41 | 1.05 | 0.91 | 0.09 | -0.03 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 38.00 | 0.95 | 2.95 | 1.95 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.31 | 0.79 | 0.16 | -0.06 | 3/10/2026 | 4/13/2026 10:58:59 AM EST |
| 39.00 | 0.50 | 0.85 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.42 | 0.60 | 0.22 | -0.08 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.42 | 0.37 | 0.22 | -0.08 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.42 | 0.18 | 0.16 | -0.05 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.00 | 0.07 | 0.08 | -0.03 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.17 | 0.02 | 0.03 | -0.01 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.33 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/13/2026 10:58:59 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:59 AM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:59 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.10 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 4/13/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 61 | 6.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 8 | 6.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 4/13/2026 10:58:59 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 60 | 4.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 23 | 4.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 35 | 3.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 4/13/2026 10:58:59 AM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 57 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 4/13/2026 10:58:59 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 23 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:59 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:59 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:59 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.46 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/13/2026 10:58:59 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.25 | -0.02 | 0.03 | -0.01 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.54 | -0.09 | 0.09 | -0.03 | 4/6/2026 | 4/13/2026 10:58:59 AM EST |
| 38.00 | 0.15 | 0.45 | 0.30 | 0.22 | -0.48 | -68.58% | 0.01 | 1 | 50 | 0.44 | -0.21 | 0.16 | -0.06 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 39.00 | 0.50 | 0.75 | 0.63 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.42 | -0.40 | 0.22 | -0.08 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 40.00 | 1.00 | 1.45 | 1.23 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.40 | -0.63 | 0.22 | -0.08 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 41.00 | 0.50 | 3.10 | 1.80 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.29 | -0.82 | 0.16 | -0.05 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 42.00 | 1.40 | 4.10 | 2.75 | % | 0.07 | 0 | 13 | 1.50 | -0.93 | 0.08 | -0.03 | 4/13/2026 10:58:59 AM EST | |||
| 43.00 | 2.30 | 5.10 | 3.70 | 2.92 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.69 | -0.98 | 0.03 | -0.01 | 3/24/2026 | 4/13/2026 10:58:59 AM EST |
| 44.00 | 3.30 | 6.00 | 4.65 | % | 0.11 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 45.00 | 4.30 | 7.00 | 5.65 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/13/2026 10:58:59 AM EST |
| 46.00 | 5.30 | 7.90 | 6.60 | % | 0.14 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 47.00 | 6.30 | 9.00 | 7.65 | % | 0.16 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 48.00 | 7.30 | 9.90 | 8.60 | % | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 49.00 | 8.60 | 10.90 | 9.75 | % | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 50.00 | 9.60 | 11.90 | 10.75 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST |