Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $91.20 as of 4/10/2026 8:40:50 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 | 42.40 | 46.40 | 44.40 | % | 0.99 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 50.00 | 37.60 | 41.40 | 39.50 | % | 0.79 | 0 | 1 | 7.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 55.00 | 32.30 | 36.40 | 34.35 | % | 0.62 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 60.00 | 27.30 | 31.40 | 29.35 | % | 0.49 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 65.00 | 22.30 | 26.40 | 24.35 | % | 0.37 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 70.00 | 17.80 | 21.40 | 19.60 | % | 0.28 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 75.00 | 12.70 | 16.40 | 14.55 | % | 0.19 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 80.00 | 7.70 | 11.40 | 9.55 | % | 0.12 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 85.00 | 3.00 | 5.80 | 4.40 | 5.78 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.22 | 0.91 | 0.05 | -0.17 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 90.00 | 0.65 | 1.90 | 1.28 | 1.20 | +0.50 | +71.43% | 0.01 | 152 | 278 | 0.56 | 0.47 | 0.10 | -0.44 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.20 | -0.42 | -67.75% | 0.01 | 5 | 43 | 0.85 | 0.12 | 0.04 | -0.23 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 3 | 314 | 1.15 | 0.02 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 113 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 732 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 4.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 117 | 4.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 168 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.92 | -0.09 | 0.05 | -0.17 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 90.00 | 0.70 | 3.60 | 2.15 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.24 | -0.53 | 0.10 | -0.44 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 95.00 | 4.70 | 7.20 | 5.95 | 7.99 | +2.05 | +34.52% | 0.06 | 1 | 81 | 1.37 | -0.88 | 0.04 | -0.23 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 100.00 | 9.60 | 11.50 | 10.55 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 46 | 1.51 | -0.98 | 0.01 | -0.02 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 105.00 | 14.70 | 16.90 | 15.80 | 14.27 | 0.00 | 0.00% | 0.15 | 0 | 1,502 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 110.00 | 19.60 | 21.60 | 20.60 | 18.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 115.00 | 24.60 | 26.30 | 25.45 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:13 PM EST |
| 120.00 | 28.70 | 32.40 | 30.55 | % | 0.25 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 125.00 | 33.70 | 37.40 | 35.55 | % | 0.28 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 130.00 | 38.70 | 42.20 | 40.45 | % | 0.31 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 135.00 | 43.70 | 47.60 | 45.65 | % | 0.34 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 140.00 | 48.70 | 52.20 | 50.45 | % | 0.36 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 145.00 | 53.70 | 57.40 | 55.55 | % | 0.38 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST |