Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $76.60 as of 8/13/2025 7:16:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.90 | 41.80 | 39.85 | % | 1.14 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 40.00 | 33.10 | 36.30 | 34.70 | % | 0.87 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 45.00 | 28.30 | 31.60 | 29.95 | % | 0.67 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 50.00 | 23.80 | 26.50 | 25.15 | 21.10 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.23 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 8/13/2025 4:00:00 PM EST |
| 55.00 | 18.50 | 21.80 | 20.15 | 17.18 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.09 | 0.98 | 0.00 | -0.01 | 5/8/2025 | 8/13/2025 4:00:00 PM EST |
| 60.00 | 14.10 | 17.20 | 15.65 | 16.30 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.86 | 0.93 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 65.00 | 10.50 | 11.50 | 11.00 | 17.86 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.52 | 0.84 | 0.02 | -0.04 | 7/23/2025 | 8/13/2025 4:00:00 PM EST |
| 70.00 | 6.90 | 7.90 | 7.40 | 7.00 | -0.80 | -10.26% | 0.11 | 2 | 36 | 0.51 | 0.70 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.30 | -0.60 | -12.25% | 0.06 | 8 | 241 | 0.46 | 0.52 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 80.00 | 2.20 | 2.60 | 2.40 | 2.50 | -0.60 | -19.36% | 0.03 | 8 | 430 | 0.46 | 0.34 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 1.00 | 1.40 | 1.20 | 1.23 | -0.33 | -21.16% | 0.01 | 4 | 348 | 0.46 | 0.20 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 90.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.25 | -29.42% | 0.01 | 6 | 661 | 0.46 | 0.11 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.76 | 0.05 | 0.01 | -0.02 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.66 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/13/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.95 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 8/13/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.77 | -0.02 | 0.00 | -0.01 | 7/22/2025 | 8/13/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.62 | -0.07 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 65.00 | 0.95 | 1.15 | 1.05 | 1.02 | +0.26 | +34.22% | 0.02 | 24 | 175 | 0.48 | -0.16 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 70.00 | 2.10 | 2.35 | 2.23 | 2.20 | +0.30 | +15.79% | 0.03 | 4 | 648 | 0.45 | -0.30 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 75.00 | 4.10 | 4.50 | 4.30 | 4.32 | +0.72 | +20.00% | 0.06 | 9 | 441 | 0.44 | -0.48 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 80.00 | 7.10 | 7.80 | 7.45 | 7.37 | +1.64 | +28.63% | 0.09 | 1 | 110 | 0.44 | -0.66 | 0.04 | -0.06 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 10.10 | 11.70 | 10.90 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.35 | -0.80 | 0.03 | -0.04 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 90.00 | 15.10 | 16.20 | 15.65 | 16.35 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.39 | -0.89 | 0.02 | -0.03 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 18.50 | 21.40 | 19.95 | % | 0.21 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 100.00 | 23.20 | 27.20 | 25.20 | 32.07 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | -0.98 | 0.01 | -0.01 | 6/27/2025 | 8/13/2025 4:00:00 PM EST |
| 105.00 | 28.30 | 32.20 | 30.25 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 110.00 | 33.50 | 37.20 | 35.35 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 115.00 | 38.70 | 42.20 | 40.45 | 35.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 120.00 | 43.70 | 47.20 | 45.45 | 31.87 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 8/13/2025 4:00:00 PM EST |
| 125.00 | 48.30 | 52.10 | 50.20 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 130.00 | 53.30 | 57.20 | 55.25 | % | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 135.00 | 58.30 | 62.20 | 60.25 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 140.00 | 63.30 | 67.20 | 65.25 | % | 0.47 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 145.00 | 68.40 | 72.20 | 70.30 | % | 0.48 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 150.00 | 73.30 | 77.20 | 75.25 | % | 0.50 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |