Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $91.51 as of 2/13/2026 7:40:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.50 | 48.40 | 46.45 | % | 1.03 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 50.00 | 39.50 | 43.40 | 41.45 | % | 0.83 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 55.00 | 34.50 | 38.00 | 36.25 | % | 0.66 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 60.00 | 29.50 | 33.40 | 31.45 | % | 0.52 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 65.00 | 24.50 | 27.90 | 26.20 | % | 0.40 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 70.00 | 19.60 | 22.40 | 21.00 | % | 0.30 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 75.00 | 14.60 | 17.10 | 15.85 | 14.40 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:43 PM EST |
| 80.00 | 9.90 | 12.30 | 11.10 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:43 PM EST |
| 85.00 | 5.00 | 7.50 | 6.25 | 6.40 | -2.15 | -25.15% | 0.07 | 1 | 62 | 0.84 | 0.79 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 90.00 | 1.20 | 3.80 | 2.50 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.72 | 0.57 | 0.07 | -0.10 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 95.00 | 0.20 | 1.40 | 0.80 | 0.80 | -0.20 | -20.00% | 0.01 | 5 | 84 | 0.47 | 0.16 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 100.00 | 0.05 | 1.35 | 0.70 | 0.46 | -0.17 | -26.99% | 0.01 | 6 | 1,525 | 0.64 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 105.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.65 | -72.23% | 0.00 | 1 | 400 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:43 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.19 | -65.52% | 0.00 | 4 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.32 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 85.00 | 0.15 | 0.90 | 0.53 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.43 | -0.21 | 0.04 | -0.11 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 90.00 | 1.35 | 3.80 | 2.58 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.52 | -0.43 | 0.07 | -0.10 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 95.00 | 4.10 | 6.50 | 5.30 | 6.36 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.68 | -0.84 | 0.06 | -0.05 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 100.00 | 8.30 | 10.80 | 9.55 | 9.64 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.80 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 105.00 | 13.00 | 15.70 | 14.35 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:43 PM EST |
| 110.00 | 18.10 | 20.70 | 19.40 | 20.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.14 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 115.00 | 23.00 | 25.60 | 24.30 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 120.00 | 28.00 | 30.60 | 29.30 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 125.00 | 32.10 | 35.60 | 33.85 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST |