Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $69.30 as of 5/30/2025 9:04:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.60 | 31.70 | % | 0 | 40 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.50 | 24.90 | 29.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 23.00 | 26.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 47.50 | 20.00 | 24.20 | 17.40 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 17.80 | 21.60 | 18.90 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 12.70 | 16.80 | 15.03 | 0.00 | 0.00% | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 9.00 | 11.60 | 12.76 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.88 | 0.02 | -0.03 | 4/8/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 5.40 | 6.40 | 8.70 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.73 | 0.04 | -0.06 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 2.60 | 3.00 | 2.66 | -0.74 | -21.77% | 77 | 470 | 0.48 | 0.47 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 72.50 | 0.70 | 1.90 | 3.15 | 0.00 | 0.00% | 0 | 48 | 0.39 | 0.34 | 0.05 | -0.06 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.45 | 1.15 | 0.95 | -0.60 | -38.71% | 4 | 111 | 0.45 | 0.22 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 77.50 | 0.50 | 0.70 | 1.07 | 0.00 | 0.00% | 0 | 116 | 0.45 | 0.15 | 0.03 | -0.04 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | -0.25 | -41.67% | 1 | 322 | 0.45 | 0.10 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 82.50 | 0.05 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 95 | 0.49 | 0.06 | 0.02 | -0.03 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 576 | 0.52 | 0.04 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 372 | 0.62 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 222 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 60 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 142 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.35 | 1.06 | 0.00 | 0.00% | 0 | 51 | 1.72 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 18 | 1.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 93 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.35 | 0.92 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 250 | 1.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.99 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 23 | 1.03 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.30 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 159 | 0.60 | -0.12 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 1.10 | 1.45 | 1.28 | +0.18 | +16.37% | 2 | 606 | 0.44 | -0.27 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 2.90 | 3.40 | 3.36 | -0.14 | -4.00% | 1 | 122 | 0.41 | -0.53 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 72.50 | 4.40 | 4.90 | 3.55 | 0.00 | 0.00% | 0 | 59 | 0.39 | -0.66 | 0.05 | -0.06 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 4.70 | 8.20 | 5.71 | 0.00 | 0.00% | 0 | 41 | 0.74 | -0.78 | 0.05 | -0.05 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 77.50 | 7.00 | 9.40 | 6.10 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.85 | 0.03 | -0.04 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 9.00 | 12.10 | 8.50 | 0.00 | 0.00% | 0 | 39 | 0.78 | -0.90 | 0.03 | -0.03 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 82.50 | 11.20 | 14.30 | 13.84 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.94 | 0.02 | -0.03 | 3/5/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 14.10 | 17.40 | 12.20 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.96 | 0.01 | -0.02 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 87.50 | 16.10 | 20.20 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.99 | 0.00 | -0.01 | 4/15/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 18.60 | 22.60 | 25.00 | 0.00 | 0.00% | 0 | 7 | 1.21 | -0.99 | 0.00 | -0.01 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 92.50 | 21.60 | 24.80 | 28.35 | 0.00 | 0.00% | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 23.50 | 27.70 | 21.60 | 0.00 | 0.00% | 0 | 77 | 1.38 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 97.50 | 26.00 | 30.20 | % | 0 | 42 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 28.50 | 32.60 | 39.35 | 0.00 | 0.00% | 0 | 18 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 33.50 | 37.70 | 32.45 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 38.50 | 42.70 | 25.85 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 43.50 | 47.70 | 45.31 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 48.50 | 52.60 | 31.77 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 53.50 | 57.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 58.50 | 62.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 135.00 | 63.50 | 67.60 | 35.60 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 68.50 | 72.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 73.50 | 77.60 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 150.00 | 78.50 | 82.60 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 155.00 | 83.50 | 87.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 160.00 | 88.50 | 92.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 165.00 | 93.50 | 97.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 170.00 | 98.50 | 102.60 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 175.00 | 103.50 | 107.60 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 180.00 | 108.50 | 112.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 185.00 | 113.50 | 117.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 190.00 | 118.50 | 122.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |