Options Chain for CNX RES CORP COM (CNX) - $31.89 as of 10/29/2025 3:04:10 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 | 10.70 | 13.70 | 12.20 | % | 0.61 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.00 | 7.90 | 11.80 | 9.85 | % | 0.45 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 23.00 | 6.90 | 11.20 | 9.05 | % | 0.39 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 24.00 | 6.70 | 9.80 | 8.25 | % | 0.34 | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 25.00 | 5.40 | 8.80 | 7.10 | 7.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.69 | 0.98 | 0.01 | 0.00 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 3.90 | 7.90 | 5.90 | % | 0.23 | 0 | 0 | 1.58 | 0.96 | 0.02 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 27.00 | 3.90 | 7.00 | 5.45 | % | 0.20 | 0 | 0 | 1.46 | 0.93 | 0.04 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 28.00 | 3.00 | 6.10 | 4.55 | % | 0.16 | 0 | 0 | 1.35 | 0.86 | 0.06 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 29.00 | 2.15 | 4.40 | 3.28 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.95 | 0.80 | 0.08 | -0.02 | 10/3/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 2.15 | 2.70 | 2.43 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.43 | 0.72 | 0.10 | -0.03 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 31.00 | 0.55 | 1.90 | 1.23 | 2.54 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.49 | 0.62 | 0.12 | -0.03 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 32.00 | 1.05 | 1.45 | 1.25 | 1.15 | -0.37 | -24.35% | 0.04 | 10 | 94 | 0.42 | 0.49 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 33.00 | 0.45 | 0.85 | 0.65 | 0.80 | -0.05 | -5.89% | 0.02 | 10 | 185 | 0.34 | 0.38 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 2.95 | 1.48 | 0.60 | +0.10 | +20.00% | 0.04 | 20 | 122 | 1.22 | 0.27 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.41 | 0.20 | 0.08 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 36.00 | 0.10 | 0.95 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.54 | 0.14 | 0.06 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.31 | 0.07 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | 0.06 | 0.03 | -0.01 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.96 | 0.02 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.67 | -0.01 | 0.01 | 0.00 | 9/23/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.53 | -0.02 | 0.01 | 0.00 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.59 | -0.04 | 0.02 | -0.01 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.45 | -0.07 | 0.04 | -0.01 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 28.00 | 0.10 | 0.60 | 0.35 | 0.70 | +0.39 | +125.81% | 0.01 | 10 | 35 | 0.50 | -0.14 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 0.05 | 1.00 | 0.53 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.49 | -0.20 | 0.08 | -0.02 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.41 | -0.28 | 0.10 | -0.03 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 31.00 | 0.75 | 1.20 | 0.98 | 0.90 | -0.10 | -10.00% | 0.03 | 1 | 3 | 0.42 | -0.38 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 32.00 | 0.45 | 1.70 | 1.08 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.30 | -0.51 | 0.13 | -0.03 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 33.00 | 1.75 | 2.20 | 1.98 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.39 | -0.62 | 0.12 | -0.03 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 34.00 | 2.45 | 3.10 | 2.78 | % | 0.08 | 0 | 0 | 0.41 | -0.73 | 0.10 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 2.00 | 4.90 | 3.45 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.89 | -0.80 | 0.08 | -0.02 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 36.00 | 2.90 | 6.40 | 4.65 | % | 0.13 | 0 | 0 | 1.15 | -0.86 | 0.06 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 37.00 | 3.80 | 7.30 | 5.55 | % | 0.15 | 0 | 0 | 1.20 | -0.93 | 0.04 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 38.00 | 4.40 | 7.80 | 6.10 | % | 0.16 | 0 | 0 | 1.11 | -0.94 | 0.03 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 39.00 | 6.20 | 9.30 | 7.75 | % | 0.20 | 0 | 0 | 1.36 | -0.98 | 0.02 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 40.00 | 7.20 | 10.30 | 8.75 | % | 0.22 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 11.90 | 15.30 | 13.60 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |