Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $95.13 as of 8/24/2026 7:40:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.60 | 48.70 | 46.65 | % | 0.93 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 39.60 | 43.80 | 41.70 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 34.70 | 38.90 | 36.80 | % | 0.61 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 65.00 | 30.00 | 33.70 | 31.85 | % | 0.49 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 70.00 | 25.70 | 28.50 | 27.10 | % | 0.39 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 75.00 | 21.40 | 23.50 | 22.45 | 21.60 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.66 | 0.94 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 16.80 | 19.00 | 17.90 | % | 0.22 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 85.00 | 12.50 | 14.90 | 13.70 | % | 0.16 | 0 | 0 | 0.45 | 0.81 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 90.00 | 8.50 | 10.30 | 9.40 | % | 0.10 | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 95.00 | 6.50 | 7.30 | 6.90 | 6.23 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.42 | 0.57 | 0.03 | -0.06 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 4.10 | 4.90 | 4.50 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.41 | 0.44 | 0.03 | -0.06 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 2.50 | 3.30 | 2.90 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 1.60 | 2.00 | 1.80 | 1.80 | % | 0.02 | 2 | 0 | 0.41 | 0.22 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 115.00 | 0.85 | 1.35 | 1.10 | 1.25 | % | 0.01 | 7 | 0 | 0.41 | 0.14 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 120.00 | 0.50 | 0.70 | 0.60 | 0.62 | +0.03 | +5.09% | 0.01 | 1 | 1 | 0.41 | 0.09 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 0.25 | 1.55 | 0.90 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 70.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 75.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 80.00 | 0.65 | 1.05 | 0.85 | 0.84 | -0.19 | -18.45% | 0.01 | 1 | 1 | 0.42 | -0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 1.45 | 2.00 | 1.73 | % | 0.02 | 0 | 0 | 0.42 | -0.19 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 90.00 | 2.75 | 3.40 | 3.08 | 3.40 | % | 0.03 | 1 | 0 | 0.41 | -0.30 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 95.00 | 4.60 | 5.40 | 5.00 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.03 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 100.00 | 7.10 | 8.20 | 7.65 | % | 0.08 | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 105.00 | 10.50 | 11.80 | 11.15 | % | 0.11 | 0 | 0 | 0.39 | -0.69 | 0.02 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 110.00 | 13.70 | 16.20 | 14.95 | % | 0.14 | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 115.00 | 18.00 | 20.50 | 19.25 | % | 0.17 | 0 | 0 | 0.53 | -0.86 | 0.02 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 120.00 | 22.60 | 25.10 | 23.85 | % | 0.20 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 125.00 | 27.20 | 30.00 | 28.60 | % | 0.23 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 130.00 | 31.60 | 35.70 | 33.65 | % | 0.26 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 135.00 | 36.50 | 40.70 | 38.60 | % | 0.29 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST |