Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $78.36 as of 11/26/2025 8:14:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.70 | 40.40 | 38.55 | % | 0.96 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 45.00 | 31.80 | 35.40 | 33.60 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 50.00 | 27.20 | 30.50 | 28.85 | % | 0.58 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 22.50 | 25.60 | 24.05 | % | 0.44 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 17.80 | 20.80 | 19.30 | 18.70 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.76 | 0.93 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 13.60 | 16.40 | 15.00 | % | 0.23 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 9.60 | 12.30 | 10.95 | % | 0.16 | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 7.40 | 9.10 | 8.25 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.03 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 3.40 | 5.80 | 4.60 | 5.25 | -0.25 | -4.55% | 0.06 | 1 | 6 | 0.44 | 0.50 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 2.75 | 4.20 | 3.48 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.50 | 0.35 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 1.40 | 2.65 | 2.03 | 2.20 | % | 0.02 | 4 | 0 | 0.48 | 0.23 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 95.00 | 0.40 | 1.30 | 0.85 | 1.30 | +0.24 | +22.65% | 0.01 | 1 | 2 | 0.42 | 0.13 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.08 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 0.20 | 1.00 | 0.60 | 0.25 | % | 0.01 | 1 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.50 | 1.55 | 1.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.49 | -0.13 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 1.70 | 2.25 | 1.98 | 2.10 | -0.70 | -25.00% | 0.03 | 10 | 16 | 0.47 | -0.23 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 3.00 | 4.10 | 3.55 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.36 | 0.03 | -0.05 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 5.20 | 7.10 | 6.15 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | -0.50 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 8.10 | 9.80 | 8.95 | % | 0.11 | 0 | 0 | 0.43 | -0.65 | 0.03 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 90.00 | 11.30 | 14.40 | 12.85 | % | 0.14 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 95.00 | 15.40 | 18.40 | 16.90 | % | 0.18 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 100.00 | 20.00 | 22.40 | 21.20 | % | 0.21 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 105.00 | 24.80 | 27.10 | 25.95 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 110.00 | 29.80 | 32.90 | 31.35 | % | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 115.00 | 34.70 | 38.40 | 36.55 | % | 0.32 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 120.00 | 39.70 | 43.30 | 41.50 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |