Options Chain for CNX RES CORP COM (CNX) - $34.44 as of 10/13/2026 2:23:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.40 | 11.70 | 10.55 | % | 0.44 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 25.00 | 8.90 | 10.80 | 9.85 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 26.00 | 7.90 | 10.40 | 9.15 | % | 0.35 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 27.00 | 6.70 | 8.60 | 7.65 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 28.00 | 5.80 | 7.60 | 6.70 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 29.00 | 5.00 | 6.60 | 5.80 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 30.00 | 4.10 | 5.60 | 4.85 | 2.24 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.41 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:01 PM EST |
| 31.00 | 3.10 | 4.60 | 3.85 | 1.56 | 0.00 | 0.00% | 0.12 | 0 | 90 | 1.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:01 PM EST |
| 32.00 | 2.10 | 3.60 | 2.85 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.97 | 0.99 | 0.01 | 0.00 | 10/2/2026 | 10/13/2026 4:00:01 PM EST |
| 33.00 | 1.50 | 4.00 | 2.75 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 102 | 2.12 | 0.96 | 0.06 | -0.02 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 34.00 | 1.10 | 2.55 | 1.83 | 1.20 | +0.65 | +118.19% | 0.05 | 1 | 125 | 1.39 | 0.86 | 0.16 | -0.09 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 35.00 | 0.50 | 1.20 | 0.85 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.46 | 0.63 | 0.27 | -0.11 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 36.00 | 0.10 | 0.85 | 0.48 | 0.15 | -0.15 | -50.00% | 0.01 | 6 | 35 | 0.54 | 0.36 | 0.26 | -0.10 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.50 | 0.15 | 0.16 | -0.06 | 9/25/2026 | 10/13/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.31 | 0.04 | 0.06 | -0.02 | 9/25/2026 | 10/13/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.30 | -0.37 | -55.23% | 0.00 | 1 | 25 | 0.93 | 0.01 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 11 | 83 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/13/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/13/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/13/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/13/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/13/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/13/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/13/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/13/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/13/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/13/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 404 | 1.07 | -0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 561 | 1.37 | -0.04 | 0.06 | -0.02 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.37 | -74.00% | 0.01 | 190 | 559 | 0.71 | -0.14 | 0.16 | -0.09 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.86 | -74.79% | 0.01 | 3 | 95 | 0.38 | -0.37 | 0.27 | -0.11 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 36.00 | 0.50 | 1.05 | 0.78 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.64 | 0.26 | -0.10 | 9/14/2026 | 10/13/2026 4:00:01 PM EST |
| 37.00 | 1.30 | 2.75 | 2.03 | 5.59 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.42 | -0.85 | 0.16 | -0.06 | 9/30/2026 | 10/13/2026 4:00:01 PM EST |
| 38.00 | 1.55 | 4.10 | 2.83 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.97 | -0.96 | 0.06 | -0.02 | 9/9/2026 | 10/13/2026 4:00:01 PM EST |
| 39.00 | 3.50 | 5.00 | 4.25 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.14 | -0.99 | 0.02 | 0.00 | 4/8/2026 | 10/13/2026 4:00:01 PM EST |
| 40.00 | 4.40 | 6.10 | 5.25 | % | 0.13 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 41.00 | 5.50 | 7.10 | 6.30 | % | 0.15 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 42.00 | 6.50 | 8.10 | 7.30 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.86 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 43.00 | 7.40 | 9.10 | 8.25 | % | 0.19 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 44.00 | 8.20 | 10.10 | 9.15 | % | 0.21 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 45.00 | 9.20 | 11.10 | 10.15 | % | 0.23 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 46.00 | 9.60 | 12.60 | 11.10 | % | 0.24 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 47.00 | 11.00 | 13.70 | 12.35 | % | 0.26 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 48.00 | 11.70 | 14.60 | 13.15 | % | 0.27 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 50.00 | 13.90 | 16.60 | 15.25 | % | 0.30 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 55.00 | 18.80 | 21.50 | 20.15 | % | 0.37 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 60.00 | 23.60 | 26.70 | 25.15 | % | 0.42 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST |