Options Chain for CNX RES CORP COM (CNX) - $31.32 as of 5/30/2025 6:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.80 | 19.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 11.70 | 13.60 | 7.71 | 0.00 | 0.00% | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 9.70 | 11.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 23.00 | 9.00 | 10.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 24.00 | 7.70 | 10.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 6.80 | 8.60 | 4.50 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 5.80 | 7.50 | % | 0 | 0 | 1.10 | 0.97 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 27.00 | 4.80 | 7.60 | 10.30 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.95 | 0.03 | -0.01 | 10/28/2024 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 3.90 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 35 | 1.46 | 0.89 | 0.04 | -0.02 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 3.20 | 4.30 | 2.77 | -0.12 | -4.16% | 16 | 11 | 1.12 | 0.84 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 2.70 | 2.95 | 2.96 | +0.86 | +40.96% | 57 | 1,020 | 0.44 | 0.77 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 1.75 | 2.95 | 2.55 | +1.16 | +83.46% | 4 | 143 | 0.49 | 0.68 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 1.10 | 1.50 | 1.35 | +0.60 | +80.00% | 3,042 | 189 | 0.36 | 0.56 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 0.05 | 1.35 | 1.00 | +0.59 | +143.91% | 38 | 344 | 0.45 | 0.44 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.80 | 0.60 | +0.40 | +200.00% | 91 | 221 | 0.31 | 0.32 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.20 | 0.70 | 0.38 | +0.26 | +216.67% | 114 | 339 | 0.43 | 0.22 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.70 | 0.20 | +0.12 | +150.00% | 312 | 88 | 0.45 | 0.15 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 0.05 | 0.15 | 0.13 | -0.07 | -35.00% | 14 | 44 | 0.38 | 0.11 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 105 | 0.65 | 0.05 | 0.04 | -0.01 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.03 | 0.02 | -0.01 | 3/21/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 1.30 | 2.92 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.30 | 1.80 | 0.00 | 0.00% | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 3:59:50 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 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 102 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 76 | 0.73 | -0.02 | 0.01 | -0.01 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.69 | -0.03 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.88 | -0.05 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 28.00 | 0.10 | 0.30 | 0.06 | -0.07 | -53.85% | 5 | 212 | 0.51 | -0.11 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 29.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 87 | 0.47 | -0.16 | 0.06 | -0.02 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.35 | 0.70 | 0.40 | +0.05 | +14.29% | 13 | 229 | 0.47 | -0.23 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 31.00 | 0.60 | 0.85 | 0.55 | -0.20 | -26.67% | 873 | 155 | 0.43 | -0.32 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.00 | 0.95 | 1.75 | 0.82 | -0.45 | -35.44% | 77 | 217 | 0.49 | -0.44 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 33.00 | 1.45 | 1.60 | 1.35 | -0.51 | -27.42% | 53 | 80 | 0.38 | -0.56 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 1.95 | 3.30 | 2.30 | -0.35 | -13.21% | 31 | 184 | 0.33 | -0.68 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 2.40 | 3.40 | 2.77 | 0.00 | 0.00% | 0 | 337 | 0.28 | -0.78 | 0.10 | -0.02 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 3.60 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 95 | 0.71 | -0.85 | 0.08 | -0.02 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 37.00 | 3.90 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.89 | 0.06 | -0.02 | 1/3/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 5.20 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.95 | 0.04 | -0.01 | 3/19/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 5.90 | 7.30 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.01 | 12/30/2024 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 6.90 | 8.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 1/3/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 7.70 | 9.60 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 12/31/2024 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 8.60 | 10.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 10.10 | 11.40 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 10.90 | 12.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 12.00 | 13.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 46.00 | 12.90 | 14.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 14.10 | 15.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 14.90 | 16.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 15.90 | 17.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 16.90 | 18.30 | 18.50 | +5.00 | +37.04% | 1 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 21.90 | 23.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |