Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $89.09 as of 4/24/2026 4:38:47 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 | 44.00 | 48.20 | 46.10 | % | 1.15 | 0 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 39.10 | 43.30 | 41.20 | % | 0.92 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 50.00 | 34.40 | 38.30 | 36.35 | % | 0.73 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 55.00 | 29.50 | 33.20 | 31.35 | % | 0.57 | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 60.00 | 24.70 | 28.60 | 26.65 | % | 0.44 | 0 | 7 | 0.96 | 0.96 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 65.00 | 20.10 | 23.50 | 21.80 | % | 0.34 | 0 | 2 | 0.85 | 0.92 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 70.00 | 16.50 | 18.50 | 17.50 | 21.60 | 0.00 | 0.00% | 0.25 | 0 | 1,257 | 0.58 | 0.85 | 0.01 | -0.03 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 13.20 | 14.30 | 13.75 | 14.24 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.58 | 0.77 | 0.02 | -0.05 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 9.60 | 11.00 | 10.30 | 9.60 | -1.45 | -13.13% | 0.13 | 1 | 17 | 0.56 | 0.66 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 7.00 | 8.20 | 7.60 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.56 | 0.55 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 5.10 | 5.90 | 5.50 | 6.00 | -0.60 | -9.10% | 0.06 | 53 | 4,322 | 0.55 | 0.45 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 3.60 | 4.30 | 3.95 | 4.61 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.56 | 0.35 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 2.30 | 3.10 | 2.70 | 2.80 | -1.35 | -32.53% | 0.03 | 7 | 158 | 0.55 | 0.27 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 1.55 | 2.15 | 1.85 | 1.87 | -0.38 | -16.89% | 0.02 | 3 | 185 | 0.55 | 0.20 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 1.30 | 1.60 | 1.45 | 1.45 | -0.55 | -27.50% | 0.01 | 1 | 90 | 0.58 | 0.15 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 0.65 | 1.30 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.58 | 0.12 | 0.01 | -0.03 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 0.50 | 0.95 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 801 | 0.59 | 0.08 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 0.35 | 2.65 | 1.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,237 | 0.73 | 0.06 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.86 | 0.04 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 0.90 | 0.50 | 0.95 | +0.65 | +216.67% | 0.00 | 1 | 88 | 0.65 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.03 | 0.02 | 0.00 | -0.01 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 166 | 1.07 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.12 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 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 | 1.55 | 0.78 | % | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 60.00 | 0.20 | 1.20 | 0.70 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.64 | -0.04 | 0.01 | -0.01 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 0.55 | 1.25 | 0.90 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.58 | -0.08 | 0.01 | -0.02 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 1.30 | 1.60 | 1.45 | 1.65 | +0.40 | +32.00% | 0.02 | 6 | 607 | 0.54 | -0.15 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 2.40 | 3.00 | 2.70 | 2.80 | +0.55 | +24.45% | 0.04 | 2 | 203 | 0.54 | -0.23 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 4.00 | 4.70 | 4.35 | 4.38 | +0.98 | +28.83% | 0.05 | 1 | 1,333 | 0.53 | -0.34 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 6.10 | 7.00 | 6.55 | 6.90 | +1.40 | +25.46% | 0.08 | 9 | 68 | 0.52 | -0.45 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 8.90 | 9.70 | 9.30 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 184 | 0.51 | -0.55 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 12.10 | 13.10 | 12.60 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.50 | -0.65 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 16.00 | 16.80 | 16.40 | 16.80 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.49 | -0.73 | 0.02 | -0.05 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 19.70 | 21.90 | 20.80 | 18.10 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.50 | -0.80 | 0.02 | -0.05 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 23.70 | 26.50 | 25.10 | 10.90 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.67 | -0.85 | 0.01 | -0.04 | 3/26/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 28.80 | 30.90 | 29.85 | 14.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.70 | -0.88 | 0.01 | -0.03 | 3/26/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 32.50 | 36.50 | 34.50 | 16.29 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.83 | -0.92 | 0.01 | -0.03 | 3/27/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 37.30 | 41.30 | 39.30 | % | 0.31 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 130.00 | 42.90 | 46.20 | 44.55 | 27.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.01 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 47.80 | 51.10 | 49.45 | % | 0.37 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 140.00 | 52.80 | 56.10 | 54.45 | % | 0.39 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 145.00 | 57.10 | 61.10 | 59.10 | % | 0.41 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 150.00 | 62.10 | 66.10 | 64.10 | % | 0.43 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 155.00 | 67.10 | 71.10 | 69.10 | % | 0.45 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 160.00 | 72.20 | 76.10 | 74.15 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 165.00 | 77.10 | 81.10 | 79.10 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |