Options Chain for CNX RES CORP COM (CNX) - $33.93 as of 5/29/2026 2:11:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 6.40 | 7.90 | 7.15 | % | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 28.00 | 5.40 | 6.90 | 6.15 | % | 0.22 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 29.00 | 4.50 | 5.70 | 5.10 | % | 0.18 | 0 | 0 | 0.79 | 0.97 | 0.02 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 30.00 | 3.00 | 4.80 | 3.90 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.73 | 0.92 | 0.05 | -0.02 | 5/1/2026 | 5/29/2026 1:59:06 PM EST |
| 31.00 | 2.70 | 3.90 | 3.30 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | 0.86 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 32.00 | 1.25 | 3.20 | 2.23 | 3.28 | 0.00 | 0.00% | 0.07 | 0 | 378 | 0.64 | 0.78 | 0.10 | -0.03 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 33.00 | 1.60 | 1.85 | 1.73 | % | 0.05 | 0 | 0 | 0.35 | 0.67 | 0.13 | -0.03 | 5/29/2026 1:59:06 PM EST | |||
| 34.00 | 1.00 | 1.30 | 1.15 | % | 0.03 | 0 | 0 | 0.35 | 0.53 | 0.14 | -0.03 | 5/29/2026 1:59:06 PM EST | |||
| 35.00 | 0.60 | 0.85 | 0.73 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.35 | 0.39 | 0.14 | -0.03 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 36.00 | 0.30 | 0.60 | 0.45 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | 0.27 | 0.12 | -0.02 | 5/22/2026 | 5/29/2026 1:59:06 PM EST |
| 37.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.37 | 0.19 | 0.09 | -0.02 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 38.00 | 0.10 | 0.30 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.39 | 0.13 | 0.07 | -0.02 | 5/21/2026 | 5/29/2026 1:59:06 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.53 | 0.07 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.80 | 0.03 | 0.03 | -0.01 | 5/21/2026 | 5/29/2026 1:59:06 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.87 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 1:59:06 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.53 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 1:59:06 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 1:59:06 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:59:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:59:06 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:59:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:59:06 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.75 | -0.02 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.03 | 0.02 | -0.01 | 5/11/2026 | 5/29/2026 1:59:06 PM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.05 | -0.02 | 5/29/2026 1:59:06 PM EST | |||
| 31.00 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.14 | 0.07 | -0.02 | 5/22/2026 | 5/29/2026 1:59:06 PM EST |
| 32.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.37 | -0.22 | 0.10 | -0.03 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 33.00 | 0.55 | 0.80 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.35 | -0.33 | 0.13 | -0.03 | 5/21/2026 | 5/29/2026 1:59:06 PM EST |
| 34.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.05 | +5.27% | 0.03 | 4 | 60 | 0.35 | -0.47 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 35.00 | 1.50 | 1.80 | 1.65 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 263 | 0.34 | -0.61 | 0.14 | -0.03 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 36.00 | 2.30 | 2.55 | 2.43 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.36 | -0.73 | 0.12 | -0.02 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 37.00 | 3.00 | 3.60 | 3.30 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.54 | -0.81 | 0.09 | -0.02 | 5/21/2026 | 5/29/2026 1:59:06 PM EST |
| 38.00 | 3.90 | 4.50 | 4.20 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.58 | -0.87 | 0.07 | -0.02 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 39.00 | 4.50 | 5.70 | 5.10 | 1.99 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | -0.93 | 0.05 | -0.01 | 4/28/2026 | 5/29/2026 1:59:06 PM EST |
| 40.00 | 5.40 | 6.90 | 6.15 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.90 | -0.97 | 0.03 | -0.01 | 5/6/2026 | 5/29/2026 1:59:06 PM EST |
| 41.00 | 6.30 | 7.80 | 7.05 | % | 0.17 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 42.00 | 7.30 | 8.80 | 8.05 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | -0.98 | 0.01 | 0.00 | 4/24/2026 | 5/29/2026 1:59:06 PM EST |
| 43.00 | 8.30 | 9.80 | 9.05 | % | 0.21 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 44.00 | 9.30 | 10.80 | 10.05 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 45.00 | 10.10 | 12.00 | 11.05 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 46.00 | 10.90 | 13.30 | 12.10 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 47.00 | 11.90 | 14.30 | 13.10 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 50.00 | 14.40 | 17.30 | 15.85 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST |