Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $108.67 as of 3/26/2026 8:36:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.10 | 56.20 | 54.15 | % | 0.98 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 60.00 | 47.40 | 51.30 | 49.35 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 65.00 | 42.50 | 46.30 | 44.40 | % | 0.68 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 70.00 | 37.70 | 41.50 | 39.60 | % | 0.57 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 75.00 | 33.10 | 36.60 | 34.85 | % | 0.46 | 0 | 10 | 0.90 | 0.97 | 0.00 | -0.03 | 3/26/2026 4:00:11 PM EST | |||
| 80.00 | 29.30 | 31.90 | 30.60 | % | 0.38 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 85.00 | 24.60 | 27.50 | 26.05 | % | 0.31 | 0 | 2 | 0.77 | 0.90 | 0.01 | -0.06 | 3/26/2026 4:00:11 PM EST | |||
| 90.00 | 20.80 | 23.30 | 22.05 | 17.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.07 | 3/23/2026 | 3/26/2026 4:00:11 PM EST |
| 95.00 | 16.70 | 19.60 | 18.15 | % | 0.19 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.08 | 3/26/2026 4:00:11 PM EST | |||
| 100.00 | 13.50 | 15.70 | 14.60 | 12.72 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.52 | 0.72 | 0.01 | -0.09 | 3/23/2026 | 3/26/2026 4:00:11 PM EST |
| 105.00 | 10.80 | 12.70 | 11.75 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | 0.64 | 0.02 | -0.10 | 3/24/2026 | 3/26/2026 4:00:11 PM EST |
| 110.00 | 8.40 | 10.40 | 9.40 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.55 | 0.56 | 0.02 | -0.10 | 3/25/2026 | 3/26/2026 4:00:11 PM EST |
| 115.00 | 6.90 | 9.30 | 8.10 | 8.60 | -0.01 | -0.12% | 0.07 | 1 | 12 | 0.60 | 0.48 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 4:00:11 PM EST |
| 120.00 | 4.70 | 6.50 | 5.60 | 5.60 | -0.60 | -9.68% | 0.05 | 1 | 7 | 0.55 | 0.40 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 4:00:11 PM EST |
| 125.00 | 3.40 | 4.90 | 4.15 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.55 | 0.33 | 0.02 | -0.09 | 3/24/2026 | 3/26/2026 4:00:11 PM EST |
| 130.00 | 2.35 | 3.80 | 3.08 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.55 | 0.26 | 0.01 | -0.08 | 3/24/2026 | 3/26/2026 4:00:11 PM EST |
| 135.00 | 1.75 | 2.70 | 2.23 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.55 | 0.21 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 2.85 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.16 | 0.01 | -0.06 | 3/24/2026 | 3/26/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.78 | 0.13 | 0.01 | -0.05 | 3/26/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.01 | -0.03 | 3/26/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.00 | -0.02 | 3/26/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.03 | 3/26/2026 4:00:11 PM EST | |||
| 80.00 | 0.05 | 2.70 | 1.38 | % | 0.02 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 85.00 | 0.60 | 2.00 | 1.30 | 1.20 | -0.60 | -33.34% | 0.02 | 3 | 1 | 0.60 | -0.10 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:11 PM EST |
| 90.00 | 1.75 | 3.50 | 2.63 | % | 0.03 | 0 | 0 | 0.66 | -0.15 | 0.01 | -0.07 | 3/26/2026 4:00:11 PM EST | |||
| 95.00 | 2.85 | 3.80 | 3.33 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.21 | 0.01 | -0.08 | 3/25/2026 | 3/26/2026 4:00:11 PM EST |
| 100.00 | 4.30 | 5.80 | 5.05 | 4.75 | -1.05 | -18.11% | 0.05 | 1 | 1 | 0.62 | -0.28 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:11 PM EST |
| 105.00 | 6.30 | 7.90 | 7.10 | % | 0.07 | 0 | 10 | 0.62 | -0.36 | 0.02 | -0.10 | 3/26/2026 4:00:11 PM EST | |||
| 110.00 | 8.80 | 9.80 | 9.30 | 9.14 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.60 | -0.44 | 0.02 | -0.10 | 3/24/2026 | 3/26/2026 4:00:11 PM EST |
| 115.00 | 11.70 | 12.90 | 12.30 | % | 0.11 | 0 | 0 | 0.61 | -0.52 | 0.02 | -0.10 | 3/26/2026 4:00:11 PM EST | |||
| 120.00 | 15.10 | 16.70 | 15.90 | % | 0.13 | 0 | 0 | 0.64 | -0.60 | 0.02 | -0.10 | 3/26/2026 4:00:11 PM EST | |||
| 125.00 | 18.30 | 20.00 | 19.15 | % | 0.15 | 0 | 0 | 0.62 | -0.67 | 0.02 | -0.09 | 3/26/2026 4:00:11 PM EST | |||
| 130.00 | 21.60 | 25.00 | 23.30 | % | 0.18 | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.08 | 3/26/2026 4:00:11 PM EST | |||
| 135.00 | 25.90 | 29.30 | 27.60 | % | 0.20 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.07 | 3/26/2026 4:00:11 PM EST | |||
| 140.00 | 30.40 | 34.00 | 32.20 | % | 0.23 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.06 | 3/26/2026 4:00:11 PM EST | |||
| 145.00 | 34.90 | 38.80 | 36.85 | % | 0.25 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.05 | 3/26/2026 4:00:11 PM EST | |||
| 150.00 | 39.60 | 43.40 | 41.50 | % | 0.28 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 155.00 | 44.40 | 48.20 | 46.30 | % | 0.30 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.03 | 3/26/2026 4:00:11 PM EST | |||
| 160.00 | 49.30 | 52.90 | 51.10 | % | 0.32 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 165.00 | 54.20 | 58.40 | 56.30 | % | 0.34 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST |