Options Chain for CNX RES CORP COM (CNX) - $32.24 as of 7/25/2025 12:34:24 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 | 10.50 | 13.30 | 11.90 | 12.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 25.00 | 6.10 | 7.10 | 6.60 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 26.00 | 5.20 | 6.30 | 5.75 | % | 0.22 | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 27.00 | 4.10 | 5.50 | 4.80 | % | 0.18 | 0 | 0 | 0.99 | 0.97 | 0.03 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 28.00 | 3.10 | 4.40 | 3.75 | % | 0.13 | 0 | 0 | 0.43 | 0.91 | 0.06 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 29.00 | 2.30 | 3.70 | 3.00 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | 0.84 | 0.09 | -0.02 | 6/30/2025 | 7/25/2025 11:59:06 AM EST |
| 30.00 | 1.70 | 1.85 | 1.78 | % | 0.06 | 0 | 0 | 0.71 | 0.72 | 0.13 | -0.02 | 7/25/2025 11:59:06 AM EST | |||
| 31.00 | 1.00 | 1.15 | 1.08 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.57 | 0.16 | -0.03 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 32.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.65 | -54.17% | 0.02 | 4 | 14 | 0.34 | 0.41 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.32 | 0.25 | 0.14 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.42 | 0.14 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.35 | -70.00% | 0.00 | 17 | 177 | 0.40 | 0.07 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.43 | 0.03 | 0.03 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.81 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.89 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 39.00 | 0.00 | 1.25 | 0.63 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:06 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:06 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.03 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 28.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | -0.09 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.38 | -0.16 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.31 | -0.28 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 31.00 | 0.65 | 0.90 | 0.78 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.30 | -0.43 | 0.16 | -0.03 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 1.18 | +0.48 | +68.58% | 0.02 | 3 | 30 | 0.33 | -0.59 | 0.17 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 33.00 | 1.85 | 2.10 | 1.98 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.29 | -0.75 | 0.14 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 34.00 | 2.70 | 2.90 | 2.80 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.34 | -0.86 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 35.00 | 3.60 | 4.20 | 3.90 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.59 | -0.93 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 36.00 | 4.60 | 4.90 | 4.75 | 2.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.97 | 0.03 | 0.00 | 7/18/2025 | 7/25/2025 11:59:06 AM EST |
| 37.00 | 5.30 | 5.90 | 5.60 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 38.00 | 6.00 | 7.40 | 6.70 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 39.00 | 7.10 | 7.80 | 7.45 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 40.00 | 8.50 | 8.90 | 8.70 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 41.00 | 9.00 | 10.50 | 9.75 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 42.00 | 10.50 | 11.00 | 10.75 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 45.00 | 13.10 | 15.10 | 14.10 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 50.00 | 18.00 | 19.30 | 18.65 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |