Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $82.19 as of 6/26/2026 5:59:29 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 34.80 38.90 36.85 % 0.82 0 0 2.15 1.00 0.00 0.00 6/26/2026 4:00:09 PM EST
50.00 29.80 34.00 31.90 44.50 0.00 0.00% 0.64 0 2 1.88 1.00 0.00 0.00 6/1/2026 6/26/2026 4:00:09 PM EST
55.00 25.00 29.00 27.00 % 0.49 0 0 1.59 1.00 0.00 0.00 6/26/2026 4:00:09 PM EST
60.00 19.90 24.10 22.00 % 0.37 0 0 1.31 1.00 0.00 0.00 6/26/2026 4:00:09 PM EST
65.00 15.80 18.20 17.00 17.86 0.00 0.00% 0.26 0 1 0.90 0.99 0.00 -0.01 6/23/2026 6/26/2026 4:00:09 PM EST
70.00 11.00 13.50 12.25 % 0.17 0 0 0.82 0.96 0.02 -0.02 6/26/2026 4:00:09 PM EST
75.00 6.70 9.20 7.95 8.00 0.00 0.00% 0.11 0 20 0.69 0.83 0.03 -0.05 6/25/2026 6/26/2026 4:00:09 PM EST
80.00 3.60 4.90 4.25 4.20 +0.64 +17.98% 0.05 1 140 0.39 0.62 0.05 -0.07 6/26/2026 6/26/2026 4:00:09 PM EST
85.00 1.85 2.50 2.18 2.65 0.00 0.00% 0.03 0 288 0.43 0.40 0.04 -0.07 6/25/2026 6/26/2026 4:00:09 PM EST
90.00 0.75 1.35 1.05 1.20 -0.01 -0.83% 0.01 66 1,256 0.45 0.22 0.03 -0.06 6/26/2026 6/26/2026 4:00:09 PM EST
95.00 0.10 0.85 0.48 0.70 0.00 0.00% 0.01 0 120 0.45 0.11 0.02 -0.04 6/23/2026 6/26/2026 4:00:09 PM EST
100.00 0.05 0.45 0.25 0.33 -0.02 -5.72% 0.00 2 123 0.48 0.05 0.01 -0.02 6/26/2026 6/26/2026 4:00:09 PM EST
105.00 0.00 0.75 0.38 0.20 0.00 0.00% 0.00 0 15 0.78 0.02 0.00 -0.01 6/22/2026 6/26/2026 4:00:09 PM EST
110.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.00 0 26 0.88 0.01 0.00 0.00 6/24/2026 6/26/2026 4:00:09 PM EST
115.00 0.00 0.75 0.38 1.60 0.00 0.00% 0.00 0 105 0.97 0.00 0.00 0.00 6/3/2026 6/26/2026 4:00:09 PM EST
120.00 0.00 1.15 0.58 0.10 0.00 0.00% 0.00 0 13 1.18 0.00 0.00 0.00 6/16/2026 6/26/2026 4:00:09 PM EST
125.00 0.00 0.95 0.48 1.00 0.00 0.00% 0.00 0 3 1.21 0.00 0.00 0.00 6/5/2026 6/26/2026 4:00:09 PM EST
130.00 0.00 3.40 1.70 % 0.01 0 0 1.83 0.00 0.00 0.00 6/26/2026 4:00:09 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 1.25 0.63 % 0.01 0 0 1.36 0.00 0.00 0.00 6/26/2026 4:00:09 PM EST
50.00 0.00 0.75 0.38 % 0.01 0 0 1.45 0.00 0.00 0.00 6/26/2026 4:00:09 PM EST
55.00 0.00 0.95 0.48 0.18 0.00 0.00% 0.01 0 3 1.29 0.00 0.00 0.00 5/18/2026 6/26/2026 4:00:09 PM EST
60.00 0.00 0.95 0.48 0.33 0.00 0.00% 0.01 0 3 1.07 0.00 0.00 0.00 5/18/2026 6/26/2026 4:00:09 PM EST
65.00 0.00 0.75 0.38 0.77 0.00 0.00% 0.01 0 2 0.80 -0.01 0.00 -0.01 5/20/2026 6/26/2026 4:00:09 PM EST
70.00 0.10 0.65 0.38 0.60 0.00 0.00% 0.01 0 6 0.45 -0.04 0.02 -0.02 6/22/2026 6/26/2026 4:00:09 PM EST
75.00 0.80 1.35 1.08 0.99 -0.31 -23.85% 0.01 1 23 0.47 -0.17 0.03 -0.05 6/26/2026 6/26/2026 4:00:09 PM EST
80.00 2.15 3.00 2.58 2.70 +0.35 +14.90% 0.03 5 669 0.46 -0.38 0.05 -0.07 6/26/2026 6/26/2026 4:00:09 PM EST
85.00 4.90 6.10 5.50 5.88 0.00 0.00% 0.06 0 549 0.49 -0.60 0.04 -0.07 6/25/2026 6/26/2026 4:00:09 PM EST
90.00 8.40 10.10 9.25 9.95 0.00 0.00% 0.10 0 48 0.47 -0.78 0.03 -0.06 6/24/2026 6/26/2026 4:00:09 PM EST
95.00 13.00 14.80 13.90 7.00 0.00 0.00% 0.15 0 5 0.70 -0.89 0.02 -0.04 6/11/2026 6/26/2026 4:00:09 PM EST
100.00 17.20 19.60 18.40 13.70 0.00 0.00% 0.18 0 15 0.80 -0.95 0.01 -0.02 6/17/2026 6/26/2026 4:00:09 PM EST
105.00 21.80 24.50 23.15 9.90 0.00 0.00% 0.22 0 11 1.09 -0.98 0.00 -0.01 6/4/2026 6/26/2026 4:00:09 PM EST
110.00 26.20 30.20 28.20 % 0.26 0 0 1.23 -0.99 0.00 0.00 6/26/2026 4:00:09 PM EST
115.00 31.20 35.30 33.25 27.88 0.00 0.00% 0.29 0 0 1.34 -1.00 0.00 0.00 6/16/2026 6/26/2026 4:00:09 PM EST
120.00 36.20 40.20 38.20 % 0.32 0 0 1.45 -1.00 0.00 0.00 6/26/2026 4:00:09 PM EST
125.00 41.20 45.20 43.20 % 0.35 0 0 1.54 -1.00 0.00 0.00 6/26/2026 4:00:09 PM EST
130.00 46.20 50.30 48.25 % 0.37 0 0 1.63 -1.00 0.00 0.00 6/26/2026 4:00:09 PM EST