Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $83.20 as of 7/27/2026 7:19:52 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 | 35.80 | 39.70 | 37.75 | 38.81 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 30.80 | 34.50 | 32.65 | % | 0.65 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 55.00 | 26.00 | 29.70 | 27.85 | % | 0.51 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 60.00 | 21.20 | 25.00 | 23.10 | 25.00 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.88 | 0.95 | 0.01 | -0.02 | 6/18/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 17.30 | 19.70 | 18.50 | % | 0.28 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 70.00 | 13.10 | 15.50 | 14.30 | % | 0.20 | 0 | 5 | 0.50 | 0.82 | 0.02 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 75.00 | 10.30 | 11.30 | 10.80 | 13.40 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.53 | 0.72 | 0.02 | -0.05 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 7.10 | 8.20 | 7.65 | 7.61 | -0.89 | -10.48% | 0.10 | 2 | 66 | 0.51 | 0.60 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 4.60 | 5.70 | 5.15 | 5.15 | -0.65 | -11.21% | 0.06 | 2 | 241 | 0.50 | 0.47 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 3.00 | 3.80 | 3.40 | 3.48 | -0.32 | -8.43% | 0.04 | 20 | 111 | 0.49 | 0.35 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 1.85 | 2.80 | 2.33 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.51 | 0.26 | 0.02 | -0.05 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 100.00 | 1.15 | 1.95 | 1.55 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.51 | 0.18 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.75 | -45.46% | 0.01 | 20 | 203 | 0.50 | 0.13 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 0.40 | 2.40 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.62 | 0.08 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 115.00 | 0.20 | 2.40 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.83 | 0.05 | 0.01 | -0.02 | 7/9/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.19 | -38.78% | 0.00 | 3 | 185 | 0.53 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 62 | 0.51 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.10 | -43.48% | 0.00 | 4 | 42 | 0.53 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.22 | +0.07 | +46.67% | 0.01 | 1 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:53 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.24 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.08 | -0.02 | 0.00 | -0.01 | 5/6/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.90 | -0.05 | 0.01 | -0.02 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 0.70 | 1.25 | 0.98 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.55 | -0.11 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 70.00 | 1.40 | 1.75 | 1.58 | 1.65 | +0.62 | +60.20% | 0.02 | 2 | 167 | 0.51 | -0.18 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 2.45 | 3.50 | 2.98 | 2.53 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.50 | -0.28 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 4.30 | 5.00 | 4.65 | 4.61 | +1.61 | +53.67% | 0.06 | 1 | 174 | 0.48 | -0.40 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 6.90 | 7.90 | 7.40 | 8.73 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.48 | -0.53 | 0.03 | -0.06 | 7/6/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 10.00 | 11.10 | 10.55 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 142 | 0.47 | -0.65 | 0.02 | -0.06 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 13.90 | 15.00 | 14.45 | 15.75 | 0.00 | 0.00% | 0.15 | 0 | 83 | 0.48 | -0.74 | 0.02 | -0.05 | 7/9/2026 | 7/27/2026 3:59:53 PM EST |
| 100.00 | 17.80 | 19.50 | 18.65 | 19.00 | -2.00 | -9.53% | 0.19 | 6 | 17 | 0.47 | -0.82 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 22.10 | 24.30 | 23.20 | 23.20 | +4.45 | +23.74% | 0.22 | 3 | 6 | 0.66 | -0.87 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 26.80 | 29.20 | 28.00 | 18.63 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.73 | -0.92 | 0.01 | -0.02 | 4/7/2026 | 7/27/2026 3:59:53 PM EST |
| 115.00 | 31.60 | 34.30 | 32.95 | 34.52 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.83 | -0.95 | 0.01 | -0.02 | 7/9/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 35.60 | 39.50 | 37.55 | % | 0.31 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 125.00 | 40.60 | 44.50 | 42.55 | % | 0.34 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 130.00 | 45.60 | 49.50 | 47.55 | % | 0.37 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 135.00 | 50.60 | 54.50 | 52.55 | % | 0.39 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 140.00 | 55.60 | 59.50 | 57.55 | 50.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:53 PM EST |
| 145.00 | 60.60 | 64.50 | 62.55 | % | 0.43 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 150.00 | 65.30 | 69.50 | 67.40 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 70.60 | 74.50 | 72.55 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 160.00 | 75.80 | 79.50 | 77.65 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 165.00 | 80.60 | 84.50 | 82.55 | % | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |