Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $91.70 as of 6/9/2026 7:29:48 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 | 49.80 | 53.40 | 51.60 | % | 1.29 | 0 | 8 | 4.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 45.00 | 44.80 | 48.50 | 46.65 | % | 1.04 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 50.00 | 39.80 | 43.40 | 41.60 | 47.94 | 0.00 | 0.00% | 0.83 | 0 | 9 | 3.18 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 34.80 | 38.50 | 36.65 | 43.01 | 0.00 | 0.00% | 0.67 | 0 | 12 | 2.86 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 29.80 | 33.50 | 31.65 | % | 0.53 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 65.00 | 24.80 | 28.50 | 26.65 | 33.02 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 19.90 | 23.40 | 21.65 | 23.59 | 0.00 | 0.00% | 0.31 | 0 | 1,400 | 1.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 15.00 | 17.90 | 16.45 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.24 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 10.80 | 13.10 | 11.95 | 19.40 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.01 | 0.92 | 0.02 | -0.06 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 6.30 | 8.60 | 7.45 | 9.35 | 0.00 | 0.00% | 0.09 | 0 | 283 | 0.82 | 0.79 | 0.03 | -0.12 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 3.50 | 4.00 | 3.75 | 3.24 | -2.66 | -45.09% | 0.04 | 2 | 4,012 | 0.57 | 0.57 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 1.45 | 2.05 | 1.75 | 1.50 | -1.20 | -44.45% | 0.02 | 17 | 200 | 0.56 | 0.32 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 0.35 | 0.95 | 0.65 | 0.65 | -0.55 | -45.84% | 0.01 | 60 | 332 | 0.62 | 0.17 | 0.03 | -0.13 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.30 | -54.55% | 0.00 | 13 | 222 | 0.65 | 0.09 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.06 | -23.08% | 0.00 | 6 | 124 | 0.74 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.45 | -81.82% | 0.00 | 2 | 132 | 0.83 | 0.02 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 804 | 1.34 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,237 | 1.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 166 | 2.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 24 | 3.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 14 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.25 | -0.02 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.35 | +0.04 | +12.91% | 0.01 | 3 | 1,493 | 0.66 | -0.08 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.60 | 1.15 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.54 | -0.21 | 0.03 | -0.12 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 1.95 | 2.55 | 2.25 | 2.52 | +0.58 | +29.90% | 0.03 | 4 | 293 | 0.47 | -0.43 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 95.00 | 4.50 | 6.20 | 5.35 | 5.20 | +0.41 | +8.56% | 0.06 | 1 | 105 | 0.50 | -0.68 | 0.05 | -0.16 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 8.20 | 10.30 | 9.25 | 4.71 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.84 | -0.83 | 0.03 | -0.13 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 12.90 | 14.90 | 13.90 | 20.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -0.91 | 0.02 | -0.09 | 5/18/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 17.50 | 20.40 | 18.95 | 21.66 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.29 | -0.96 | 0.01 | -0.06 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 22.70 | 25.30 | 24.00 | 32.64 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.45 | -0.98 | 0.01 | -0.03 | 5/13/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 27.80 | 30.30 | 29.05 | 16.29 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 32.50 | 35.30 | 33.90 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 130.00 | 36.80 | 40.30 | 38.55 | 27.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 42.10 | 45.30 | 43.70 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 140.00 | 47.00 | 50.30 | 48.65 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 145.00 | 52.20 | 55.30 | 53.75 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 150.00 | 57.20 | 60.30 | 58.75 | % | 0.39 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 155.00 | 62.20 | 65.30 | 63.75 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 160.00 | 66.90 | 70.30 | 68.60 | % | 0.43 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 165.00 | 72.10 | 75.30 | 73.70 | % | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |