Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $78.06 as of 11/19/2025 8:44:01 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 | 40.20 | 38.45 | % | 0.96 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 45.00 | 31.60 | 35.20 | 33.40 | % | 0.74 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 26.70 | 30.20 | 28.45 | % | 0.57 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 55.00 | 21.70 | 25.40 | 23.55 | % | 0.43 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 16.70 | 20.40 | 18.55 | 17.30 | 0.00 | 0.00% | 0.31 | 0 | 14 | 3.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 11.80 | 15.20 | 13.50 | % | 0.21 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 7.50 | 9.80 | 8.65 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.41 | 0.96 | 0.01 | -0.07 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 3.00 | 5.20 | 4.10 | 6.73 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.29 | 0.77 | 0.06 | -0.44 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 0.30 | 2.95 | 1.63 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1,566 | 0.96 | 0.40 | 0.08 | -0.54 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,617 | 0.86 | 0.12 | 0.04 | -0.28 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 134 | 1.17 | 0.02 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 1,148 | 1.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 8 | 1,976 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 496 | 3.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.14 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.59 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.31 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 127 | 2.55 | -0.04 | 0.01 | -0.07 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.25 | 0.95 | 0.60 | 0.60 | +0.30 | +100.00% | 0.01 | 5 | 780 | 0.79 | -0.23 | 0.06 | -0.44 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 1.80 | 3.60 | 2.70 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.78 | -0.60 | 0.08 | -0.54 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 5.50 | 7.60 | 6.55 | 4.67 | 0.00 | 0.00% | 0.08 | 0 | 122 | 1.53 | -0.88 | 0.04 | -0.28 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 9.80 | 13.30 | 11.55 | 11.22 | +4.10 | +57.59% | 0.13 | 1 | 20 | 2.47 | -0.98 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 14.80 | 18.30 | 16.55 | 8.04 | 0.00 | 0.00% | 0.17 | 0 | 10 | 2.98 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 100.00 | 19.80 | 23.10 | 21.45 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 157 | 3.31 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 24.70 | 28.30 | 26.50 | % | 0.25 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 110.00 | 30.40 | 33.00 | 31.70 | % | 0.29 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 115.00 | 34.70 | 38.30 | 36.50 | % | 0.32 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 120.00 | 39.70 | 43.30 | 41.50 | % | 0.35 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 125.00 | 44.70 | 48.30 | 46.50 | % | 0.37 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 130.00 | 49.80 | 53.30 | 51.55 | % | 0.40 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |