Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $82.28 as of 11/10/2026 9:31:17 AM 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 | 29.50 | 32.40 | 30.95 | % | 0.62 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 55.00 | 24.50 | 27.40 | 25.95 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 60.00 | 19.10 | 22.40 | 20.75 | % | 0.35 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 65.00 | 14.00 | 17.50 | 15.75 | % | 0.24 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 70.00 | 9.30 | 12.70 | 11.00 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 75.00 | 5.10 | 8.20 | 6.65 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.76 | 0.91 | 0.03 | -0.04 | 11/5/2026 | 11/9/2026 3:59:58 PM EST |
| 80.00 | 1.35 | 5.10 | 3.23 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.41 | 0.67 | 0.06 | -0.11 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 85.00 | 0.60 | 3.40 | 2.00 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.45 | 0.38 | 0.05 | -0.11 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 1.15 | 0.63 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.51 | 0.17 | 0.03 | -0.08 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.56 | 0.07 | 0.02 | -0.04 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.68 | 0.02 | 0.01 | -0.01 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/9/2026 3:59:58 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 | 2.67 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.76 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 75.00 | 0.25 | 2.90 | 1.58 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.55 | -0.09 | 0.03 | -0.04 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 80.00 | 0.45 | 3.90 | 2.18 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.47 | -0.33 | 0.06 | -0.11 | 11/9/2026 | 11/9/2026 3:59:58 PM EST |
| 85.00 | 3.60 | 6.90 | 5.25 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.56 | -0.62 | 0.05 | -0.11 | 11/6/2026 | 11/9/2026 3:59:58 PM EST |
| 90.00 | 8.30 | 11.50 | 9.90 | 15.43 | 0.00 | 0.00% | 0.11 | 0 | 577 | 0.96 | -0.83 | 0.03 | -0.08 | 11/5/2026 | 11/9/2026 3:59:58 PM EST |
| 95.00 | 12.90 | 16.30 | 14.60 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.09 | -0.93 | 0.02 | -0.04 | 10/26/2026 | 11/9/2026 3:59:58 PM EST |
| 100.00 | 17.70 | 21.20 | 19.45 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.26 | -0.98 | 0.01 | -0.01 | 10/28/2026 | 11/9/2026 3:59:58 PM EST |
| 105.00 | 22.70 | 26.20 | 24.45 | 16.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 3:59:58 PM EST |
| 110.00 | 27.70 | 30.70 | 29.20 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 115.00 | 32.70 | 36.10 | 34.40 | 24.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 3:59:58 PM EST |
| 120.00 | 37.70 | 41.20 | 39.45 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 125.00 | 42.70 | 46.20 | 44.45 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 130.00 | 47.70 | 51.10 | 49.40 | % | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 135.00 | 52.70 | 56.20 | 54.45 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST | |||
| 140.00 | 57.70 | 61.20 | 59.45 | % | 0.42 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:58 PM EST |