This page reflects CNX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
CNX Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
30.00
9.00
6.30
8.00
0.00
1
1
72.1%
0.862
0.0297
-0.031
0.023
0.019
32.00
4.00
4.40
6.20
0.00
3
8
60.9%
0.810
0.0433
-0.032
0.028
0.019
35.00
2.35
2.40
2.65
0.00
20
32
43.6%
0.669
0.0808
-0.031
0.037
0.017
36.00
1.80
1.75
2.00
0.00
10
12
41.6%
0.584
0.0912
-0.031
0.040
0.015
37.00
1.40
1.20
1.45
-0.45
7
17
39.8%
0.489
0.0972
-0.030
0.041
0.013
38.00
0.96
0.80
1.05
-0.36
15
26
39.6%
0.395
0.0945
-0.029
0.040
0.011
39.00
0.70
0.55
0.75
-0.19
5
20
39.6%
0.309
0.0864
-0.026
0.036
0.008
40.00
0.43
0.35
0.50
-0.22
5
69
38.9%
0.229
0.0756
-0.022
0.031
0.006
41.00
0.40
0.25
0.45
0.00
15
51
43.1%
0.194
0.0620
-0.022
0.028
0.005
42.00
0.35
0.15
0.35
0.00
19
66
44.6%
0.154
0.0516
-0.019
0.024
0.004
43.00
0.19
0.10
0.75
0.00
4
7
52.6%
0.158
0.0446
-0.023
0.025
0.004
44.00
0.35
0.00
1.75
0.00
0
10
73.6%
0.219
0.0389
-0.039
0.030
0.006
46.00
0.46
0.00
0.75
0.00
0
1
64.1%
0.122
0.0306
-0.023
0.021
0.003
47.00
0.30
0.00
0.95
0.00
109
110
72.8%
0.134
0.0288
-0.028
0.022
0.004
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
28.00
0.10
0.00
0.15
0.00
10
5
52.5%
-0.029
0.0123
-0.006
0.007
-0.001
29.00
0.13
0.00
0.75
0.00
0
1
68.5%
-0.095
0.0240
-0.020
0.017
-0.003
31.00
0.37
0.10
0.65
0.00
0
1
53.5%
-0.118
0.0358
-0.018
0.020
-0.004
32.00
0.35
0.20
0.75
0.00
0
33
50.2%
-0.151
0.0454
-0.020
0.024
-0.005
33.00
0.42
0.30
0.50
-0.08
1
28
43.3%
-0.178
0.0585
-0.019
0.027
-0.006
34.00
0.44
0.45
0.65
-0.33
3
52
39.9%
-0.234
0.0746
-0.021
0.032
-0.007
35.00
0.70
0.70
0.95
-0.05
4
84
39.2%
-0.318
0.0884
-0.023
0.037
-0.010
36.00
1.00
1.05
1.35
-0.25
2
30
38.6%
-0.413
0.0979
-0.025
0.040
-0.013
37.00
1.87
1.50
1.80
0.00
1
1
37.0%
-0.515
0.1047
-0.024
0.041
-0.016
38.00
2.70
2.15
2.45
0.00
5
10
37.8%
-0.612
0.0984
-0.023
0.039
-0.020
39.00
1.99
2.90
3.20
0.00
0
3
39.1%
-0.694
0.0872
-0.021
0.036
-0.023
40.00
3.75
2.00
4.60
0.00
5
5
57.0%
-0.678
0.0611
-0.033
0.037
-0.023
42.00
4.40
4.30
6.10
0.00
1
1
54.8%
-0.789
0.0512
-0.024
0.030
-0.028
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.