Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $69.94 as of 8/22/2025 7:56:17 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 | 30.80 | 34.60 | 32.70 | % | 0.82 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 25.90 | 29.40 | 27.65 | % | 0.61 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 21.00 | 24.80 | 22.90 | % | 0.46 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 16.30 | 19.30 | 17.80 | % | 0.32 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 13.10 | 14.60 | 13.85 | % | 0.23 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 9.20 | 10.40 | 9.80 | 8.32 | % | 0.15 | 1 | 0 | 0.47 | 0.77 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 70.00 | 6.00 | 6.40 | 6.20 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.42 | 0.62 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 3.40 | 4.00 | 3.70 | 3.08 | -0.22 | -6.67% | 0.05 | 1 | 8 | 0.41 | 0.46 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 1.80 | 2.50 | 2.15 | 2.15 | +0.70 | +48.28% | 0.03 | 6 | 8 | 0.42 | 0.31 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 1.00 | 1.30 | 1.15 | 1.15 | -0.20 | -14.82% | 0.01 | 6 | 16 | 0.41 | 0.20 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 0.85 | 1.05 | 0.95 | 0.95 | % | 0.02 | 18 | 0 | 0.47 | -0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 65.00 | 1.75 | 1.90 | 1.83 | 1.87 | -0.88 | -32.00% | 0.03 | 2 | 14 | 0.44 | -0.23 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 3.10 | 3.80 | 3.45 | 3.53 | -1.33 | -27.37% | 0.05 | 2 | 5 | 0.42 | -0.38 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 5.40 | 6.40 | 5.90 | % | 0.08 | 0 | 0 | 0.41 | -0.54 | 0.03 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 8.60 | 10.00 | 9.30 | % | 0.12 | 0 | 0 | 0.40 | -0.69 | 0.03 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 85.00 | 12.00 | 14.10 | 13.05 | % | 0.15 | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 90.00 | 17.00 | 19.70 | 18.35 | % | 0.20 | 0 | 0 | 0.69 | -0.88 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 95.00 | 21.30 | 23.90 | 22.60 | % | 0.24 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 100.00 | 25.90 | 29.60 | 27.75 | % | 0.28 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 105.00 | 30.80 | 34.50 | 32.65 | % | 0.31 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 36.20 | 39.50 | 37.85 | % | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 41.40 | 44.10 | 42.75 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |