Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $92.70 as of 10/8/2025 3:54:17 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 | 55.90 | 59.00 | 57.45 | % | 1.44 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 45.00 | 51.40 | 53.90 | 52.65 | % | 1.17 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 50.00 | 46.10 | 49.00 | 47.55 | % | 0.95 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 55.00 | 41.20 | 44.20 | 42.70 | % | 0.78 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 60.00 | 36.10 | 39.20 | 37.65 | 13.61 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:53 PM EST |
| 65.00 | 31.30 | 34.20 | 32.75 | 18.50 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 70.00 | 26.90 | 28.50 | 27.70 | 12.00 | 0.00 | 0.00% | 0.40 | 0 | 67 | 1.43 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:53 PM EST |
| 75.00 | 22.40 | 23.40 | 22.90 | 19.50 | +4.34 | +28.63% | 0.31 | 2 | 243 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 80.00 | 17.40 | 18.40 | 17.90 | 16.65 | +2.96 | +21.63% | 0.22 | 13 | 766 | 0.90 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 85.00 | 12.30 | 13.70 | 13.00 | 8.13 | -0.87 | -9.67% | 0.15 | 1 | 389 | 0.75 | 0.96 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 90.00 | 7.90 | 8.90 | 8.40 | 6.61 | +1.61 | +32.20% | 0.09 | 7 | 347 | 0.48 | 0.86 | 0.03 | -0.13 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 95.00 | 4.70 | 5.20 | 4.95 | 4.75 | +2.21 | +87.01% | 0.05 | 1,040 | 2,063 | 0.54 | 0.66 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 100.00 | 2.20 | 2.85 | 2.53 | 2.83 | +1.93 | +214.45% | 0.03 | 20 | 49 | 0.53 | 0.44 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 105.00 | 0.85 | 1.20 | 1.03 | 1.05 | % | 0.01 | 18 | 0 | 0.53 | 0.25 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 110.00 | 0.10 | 0.70 | 0.40 | 0.67 | % | 0.00 | 1 | 0 | 0.62 | 0.12 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.22 | 0.05 | 0.01 | -0.05 | 10/8/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.75 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 65.00 | 0.05 | 2.15 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 143 | 2.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 70.00 | 0.05 | 1.15 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 402 | 1.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 235 | 0.72 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.93 | -86.12% | 0.00 | 2 | 37 | 0.65 | -0.04 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 90.00 | 0.55 | 1.00 | 0.78 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | -0.14 | 0.03 | -0.13 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 95.00 | 1.70 | 2.55 | 2.13 | 2.20 | % | 0.02 | 1 | 0 | 0.59 | -0.34 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 100.00 | 4.00 | 6.30 | 5.15 | 4.82 | % | 0.05 | 55 | 0 | 0.66 | -0.56 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:58:53 PM EST | |
| 105.00 | 7.90 | 9.10 | 8.50 | % | 0.08 | 0 | 0 | 0.60 | -0.75 | 0.03 | -0.16 | 10/8/2025 2:58:53 PM EST | |||
| 110.00 | 11.60 | 13.60 | 12.60 | % | 0.11 | 0 | 0 | 0.77 | -0.88 | 0.02 | -0.10 | 10/8/2025 2:58:53 PM EST | |||
| 115.00 | 16.00 | 18.70 | 17.35 | % | 0.15 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.05 | 10/8/2025 2:58:53 PM EST |