Options Chain for CNX RES CORP COM (CNX) - $31.63 as of 3/31/2025 3:35:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 18.70 | 16.50 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 4:00:06 PM EST |
| 18.00 | 12.30 | 15.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 19.00 | 12.20 | 14.40 | 9.52 | 0.00 | 0.00% | 0 | 34 | 1.89 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:06 PM EST |
| 20.00 | 11.20 | 13.00 | 21.50 | 0.00 | 0.00% | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 4:00:06 PM EST |
| 21.00 | 10.10 | 12.70 | 9.45 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 4:00:06 PM EST |
| 22.00 | 9.20 | 11.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 23.00 | 8.20 | 10.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 24.00 | 7.20 | 9.60 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.01 | 10/21/2024 | 3/31/2025 4:00:06 PM EST |
| 25.00 | 6.20 | 8.80 | % | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 26.00 | 5.20 | 7.80 | % | 0 | 0 | 0.98 | 0.96 | 0.02 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 27.00 | 4.50 | 6.80 | 4.85 | 0.00 | 0.00% | 0 | 24 | 0.91 | 0.91 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 28.00 | 3.40 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.86 | 0.06 | -0.03 | 3/6/2025 | 3/31/2025 4:00:06 PM EST |
| 29.00 | 2.65 | 3.10 | 3.93 | 0.00 | 0.00% | 0 | 47 | 0.54 | 0.80 | 0.08 | -0.03 | 3/20/2025 | 3/31/2025 4:00:06 PM EST |
| 30.00 | 2.05 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 305 | 0.50 | 0.70 | 0.10 | -0.03 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 31.00 | 1.40 | 1.60 | 1.35 | -0.15 | -10.00% | 6 | 179 | 0.46 | 0.58 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 32.00 | 0.90 | 1.05 | 1.02 | -0.07 | -6.43% | 1 | 224 | 0.44 | 0.45 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 33.00 | 0.55 | 0.75 | 0.60 | -0.04 | -6.25% | 10 | 204 | 0.45 | 0.32 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 34.00 | 0.35 | 0.60 | 0.40 | -0.05 | -11.12% | 15 | 96 | 0.49 | 0.22 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 54 | 1,102 | 0.46 | 0.15 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 36.00 | 0.15 | 0.20 | 0.16 | -0.04 | -20.00% | 11 | 295 | 0.49 | 0.11 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 37.00 | 0.10 | 0.30 | 0.11 | +0.01 | +10.00% | 5 | 141 | 0.58 | 0.07 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 38.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 262 | 0.56 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 39.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.66 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 40.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 21,007 | 0.62 | 0.02 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 41.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 188 | 1.25 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:06 PM EST |
| 43.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 49 | 1.31 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 4:00:06 PM EST |
| 44.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 4:00:06 PM EST |
| 46.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 38 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.23 | -0.02 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 110 | 0.80 | -0.04 | 0.02 | -0.01 | 3/5/2025 | 3/31/2025 4:00:06 PM EST |
| 27.00 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 155 | 0.56 | -0.09 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 28.00 | 0.10 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 67 | 0.48 | -0.14 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 29.00 | 0.25 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 204 | 0.49 | -0.20 | 0.08 | -0.03 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 30.00 | 0.45 | 0.60 | 0.45 | -0.13 | -22.42% | 1 | 794 | 0.42 | -0.30 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 31.00 | 0.75 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 439 | 0.40 | -0.42 | 0.13 | -0.04 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 32.00 | 1.25 | 1.50 | 1.44 | 0.00 | 0.00% | 0 | 222 | 0.40 | -0.55 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 33.00 | 1.90 | 2.15 | 3.95 | 0.00 | 0.00% | 0 | 132 | 0.40 | -0.68 | 0.13 | -0.03 | 3/5/2025 | 3/31/2025 4:00:06 PM EST |
| 34.00 | 2.70 | 2.95 | 4.80 | 0.00 | 0.00% | 0 | 468 | 0.41 | -0.78 | 0.11 | -0.03 | 1/6/2025 | 3/31/2025 4:00:06 PM EST |
| 35.00 | 3.50 | 5.00 | 3.15 | 0.00 | 0.00% | 0 | 101 | 0.38 | -0.85 | 0.08 | -0.02 | 3/19/2025 | 3/31/2025 4:00:06 PM EST |
| 36.00 | 4.10 | 5.90 | 6.75 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.89 | 0.06 | -0.02 | 1/22/2025 | 3/31/2025 4:00:06 PM EST |
| 37.00 | 5.10 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.93 | 0.05 | -0.02 | 12/31/2024 | 3/31/2025 4:00:06 PM EST |
| 38.00 | 6.30 | 6.70 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.95 | 0.03 | -0.01 | 1/2/2025 | 3/31/2025 4:00:06 PM EST |
| 39.00 | 7.30 | 7.80 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.97 | 0.02 | -0.01 | 1/13/2025 | 3/31/2025 4:00:06 PM EST |
| 40.00 | 7.00 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.02 | -0.01 | 1/3/2025 | 3/31/2025 4:00:06 PM EST |
| 41.00 | 9.30 | 9.90 | 6.50 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.99 | 0.01 | 0.00 | 12/17/2024 | 3/31/2025 4:00:06 PM EST |
| 42.00 | 8.50 | 10.80 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 4:00:06 PM EST |
| 43.00 | 11.00 | 11.70 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 4:00:06 PM EST |
| 44.00 | 10.90 | 14.40 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 4:00:06 PM EST |
| 45.00 | 11.90 | 15.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 4:00:06 PM EST |
| 46.00 | 12.90 | 16.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 47.00 | 15.00 | 15.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 48.00 | 16.10 | 16.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 49.00 | 17.00 | 19.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 50.00 | 16.60 | 20.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 55.00 | 23.30 | 23.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST |