Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $79.34 as of 7/5/2026 8:40:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.50 | 36.80 | 34.65 | % | 0.77 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 27.60 | 31.90 | 29.75 | % | 0.59 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 55.00 | 23.40 | 26.80 | 25.10 | % | 0.46 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 18.90 | 21.50 | 20.20 | % | 0.34 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 14.50 | 16.60 | 15.55 | % | 0.24 | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 10.60 | 12.60 | 11.60 | % | 0.17 | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.05 | 7/2/2026 3:59:57 PM EST | |||
| 75.00 | 7.20 | 8.50 | 7.85 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.48 | 0.65 | 0.03 | -0.05 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 3.90 | 6.60 | 5.25 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.48 | 0.51 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 2.05 | 4.20 | 3.13 | 3.92 | +0.22 | +5.95% | 0.04 | 2 | 624 | 0.46 | 0.37 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 0.75 | 2.80 | 1.78 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | 0.25 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 0.50 | 2.25 | 1.38 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.16 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | 0.11 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 0.20 | 0.95 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | 0.07 | 0.01 | -0.02 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.04 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 0.05 | 1.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.06 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 0.65 | 1.30 | 0.98 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.13 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 1.50 | 3.20 | 2.35 | 1.93 | +0.26 | +15.57% | 0.03 | 5 | 8 | 0.47 | -0.22 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 3.10 | 3.80 | 3.45 | 3.52 | -0.18 | -4.87% | 0.05 | 2 | 77 | 0.47 | -0.35 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 5.10 | 7.10 | 6.10 | 5.50 | +0.15 | +2.81% | 0.08 | 5 | 140 | 0.49 | -0.49 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 8.00 | 9.60 | 8.80 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.45 | -0.63 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 11.60 | 13.40 | 12.50 | 12.18 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.75 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 15.90 | 18.80 | 17.35 | % | 0.18 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 100.00 | 19.90 | 23.30 | 21.60 | % | 0.22 | 0 | 0 | 0.77 | -0.89 | 0.01 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 24.00 | 27.60 | 25.80 | % | 0.25 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 29.50 | 32.90 | 31.20 | % | 0.28 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 33.80 | 37.70 | 35.75 | % | 0.31 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 38.60 | 42.90 | 40.75 | % | 0.34 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 43.70 | 47.90 | 45.80 | % | 0.37 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 48.70 | 52.90 | 50.80 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |