Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $75.23 as of 8/12/2025 1:04:23 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 | 34.00 | 38.20 | 36.10 | % | 0.90 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 45.00 | 29.10 | 33.20 | 31.15 | % | 0.69 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 50.00 | 24.10 | 28.30 | 26.20 | % | 0.52 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 55.00 | 19.30 | 22.90 | 21.10 | % | 0.38 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 60.00 | 14.90 | 18.30 | 16.60 | 15.50 | -3.60 | -18.85% | 0.28 | 1 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 65.00 | 9.90 | 13.00 | 11.45 | 13.78 | 0.00 | 0.00% | 0.18 | 0 | 23 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:54 AM EST |
| 70.00 | 29.20 | 33.50 | 31.35 | % | 0.45 | 0 | 0 | EST | |||||||
| 70.00 | 5.10 | 8.30 | 6.70 | 6.50 | +1.50 | +30.00% | 0.10 | 7 | 56 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 75.00 | 24.70 | 28.50 | 26.60 | % | 0.35 | 0 | 0 | EST | |||||||
| 75.00 | 1.80 | 2.25 | 2.03 | 2.90 | +1.06 | +57.61% | 0.03 | 2 | 513 | 0.54 | 0.67 | 0.11 | -0.17 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.34 | -0.06 | -15.00% | 0.00 | 21 | 489 | 0.55 | 0.17 | 0.07 | -0.15 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 80.00 | 19.70 | 23.50 | 21.60 | % | 0.27 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 581 | 0.86 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 85.00 | 14.70 | 18.50 | 16.60 | % | 0.20 | 0 | 0 | EST | |||||||
| 90.00 | 10.40 | 13.50 | 11.95 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 8/6/2025 | EST | ||||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 95.00 | 5.40 | 8.50 | 6.95 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 8/6/2025 | EST | ||||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,087 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:54 AM EST |
| 100.00 | 2.00 | 5.00 | 3.50 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 6/23/2025 | EST | ||||
| 100.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:58:54 AM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5/30/2025 | EST | ||||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 2.75 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5/2/2025 | EST | ||||
| 130.00 | 0.00 | 2.95 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3/24/2025 | EST | ||||
| 135.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4/23/2025 | EST | ||||
| 140.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5/7/2025 | EST | ||||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 160.00 | 0.00 | 2.75 | 1.38 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1/16/2025 | EST | ||||
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 170.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | EST | |||||||
| 180.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 3 | EST | |||||||
| 190.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1/31/2025 | EST | ||||
| 195.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2/20/2025 | EST | ||||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | EST | |||||||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4/4/2025 | EST | ||||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3/10/2025 | EST | ||||
| 75.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.95 | -55.89% | 0.01 | 211 | 489 | 0.43 | -0.33 | 0.11 | -0.17 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3/11/2025 | EST | ||||
| 80.00 | 3.90 | 4.50 | 4.20 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.45 | -0.83 | 0.07 | -0.15 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 85.00 | 6.80 | 9.90 | 8.35 | 5.72 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.51 | -0.99 | 0.01 | -0.02 | 7/24/2025 | 8/12/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 90.00 | 11.80 | 15.20 | 13.50 | 7.28 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 16.80 | 20.80 | 18.80 | % | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 100.00 | 21.80 | 25.80 | 23.80 | % | 0.24 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 105.00 | 2.10 | 6.50 | 4.30 | % | 0.04 | 0 | 0 | EST | |||||||
| 105.00 | 26.80 | 31.00 | 28.90 | % | 0.28 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 110.00 | 6.50 | 11.00 | 8.75 | % | 0.08 | 0 | 0 | EST | |||||||
| 110.00 | 31.80 | 36.00 | 33.90 | % | 0.31 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 115.00 | 11.50 | 16.00 | 13.75 | % | 0.12 | 0 | 0 | EST | |||||||
| 120.00 | 16.50 | 20.70 | 18.60 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1/28/2025 | EST | ||||
| 125.00 | 21.50 | 26.20 | 23.85 | % | 0.19 | 0 | 0 | EST | |||||||
| 130.00 | 26.50 | 31.20 | 28.85 | % | 0.22 | 0 | 0 | EST | |||||||
| 135.00 | 31.50 | 36.20 | 33.85 | % | 0.25 | 0 | 0 | EST | |||||||
| 140.00 | 36.50 | 41.50 | 39.00 | % | 0.28 | 0 | 0 | EST | |||||||
| 145.00 | 41.50 | 46.50 | 44.00 | % | 0.30 | 0 | 0 | EST | |||||||
| 150.00 | 46.50 | 51.50 | 49.00 | % | 0.33 | 0 | 0 | EST | |||||||
| 155.00 | 51.50 | 56.50 | 54.00 | % | 0.35 | 0 | 0 | EST | |||||||
| 160.00 | 56.50 | 61.50 | 59.00 | % | 0.37 | 0 | 0 | EST | |||||||
| 165.00 | 61.50 | 66.50 | 64.00 | % | 0.39 | 0 | 0 | EST | |||||||
| 170.00 | 66.50 | 71.50 | 69.00 | % | 0.41 | 0 | 0 | EST | |||||||
| 175.00 | 71.50 | 76.50 | 74.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 180.00 | 76.50 | 81.50 | 79.00 | % | 0.44 | 0 | 0 | EST | |||||||
| 185.00 | 81.50 | 86.50 | 84.00 | % | 0.45 | 0 | 0 | EST | |||||||
| 190.00 | 86.50 | 91.50 | 89.00 | % | 0.47 | 0 | 0 | EST | |||||||
| 195.00 | 91.50 | 96.50 | 94.00 | % | 0.48 | 0 | 0 | EST | |||||||
| 200.00 | 96.50 | 101.50 | 99.00 | % | 0.49 | 0 | 0 | EST | |||||||
| 210.00 | 106.50 | 111.50 | 109.00 | % | 0.52 | 0 | 0 | EST |