Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $109.11 as of 3/23/2026 4:25:56 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 | 56.10 | 60.00 | 58.05 | % | 1.29 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 50.00 | 51.20 | 54.60 | 52.90 | 59.35 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 55.00 | 46.20 | 49.40 | 47.80 | % | 0.87 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 60.00 | 41.10 | 44.40 | 42.75 | % | 0.71 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 65.00 | 36.30 | 39.60 | 37.95 | % | 0.58 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 70.00 | 31.20 | 34.60 | 32.90 | % | 0.47 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:52 PM EST | |||
| 75.00 | 26.40 | 29.60 | 28.00 | % | 0.37 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 3/23/2026 3:59:52 PM EST | |||
| 80.00 | 21.60 | 24.80 | 23.20 | % | 0.29 | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.04 | 3/23/2026 3:59:52 PM EST | |||
| 85.00 | 17.10 | 20.10 | 18.60 | 20.35 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.52 | 0.91 | 0.01 | -0.06 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 90.00 | 13.20 | 15.40 | 14.30 | 15.65 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.52 | 0.84 | 0.02 | -0.10 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 95.00 | 9.40 | 11.60 | 10.50 | 11.75 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.52 | 0.74 | 0.02 | -0.12 | 3/20/2026 | 3/23/2026 3:59:52 PM EST |
| 100.00 | 6.70 | 8.30 | 7.50 | 8.10 | -1.90 | -19.00% | 0.07 | 23 | 202 | 0.52 | 0.62 | 0.03 | -0.14 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 105.00 | 4.20 | 6.10 | 5.15 | 5.40 | -2.09 | -27.91% | 0.05 | 13 | 100 | 0.53 | 0.49 | 0.03 | -0.14 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 110.00 | 2.55 | 4.30 | 3.43 | 4.10 | -0.70 | -14.59% | 0.03 | 5 | 92 | 0.54 | 0.37 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 115.00 | 1.50 | 2.70 | 2.10 | 2.77 | -0.53 | -16.07% | 0.02 | 8 | 172 | 0.53 | 0.27 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 120.00 | 1.15 | 1.55 | 1.35 | 1.25 | -1.70 | -57.63% | 0.01 | 113 | 104 | 0.55 | 0.19 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 125.00 | 0.10 | 1.05 | 0.58 | 0.85 | -0.05 | -5.56% | 0.00 | 41 | 47 | 0.48 | 0.13 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 130.00 | 0.05 | 1.00 | 0.53 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.53 | 0.09 | 0.01 | -0.05 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.03 | 3/23/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.02 | 3/23/2026 3:59:52 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 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.37 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/23/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | -0.01 | 0.00 | -0.03 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.00 | -0.04 | 0.01 | -0.04 | 3/19/2026 | 3/23/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.83 | -0.09 | 0.01 | -0.06 | 3/18/2026 | 3/23/2026 3:59:52 PM EST |
| 90.00 | 0.95 | 2.20 | 1.58 | 1.60 | +0.25 | +18.52% | 0.02 | 5 | 16 | 0.59 | -0.16 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 95.00 | 2.10 | 3.30 | 2.70 | 2.38 | -0.13 | -5.18% | 0.03 | 4 | 25 | 0.57 | -0.26 | 0.02 | -0.12 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 100.00 | 3.90 | 5.20 | 4.55 | 4.20 | +0.20 | +5.00% | 0.05 | 1 | 49 | 0.58 | -0.38 | 0.03 | -0.14 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 105.00 | 6.50 | 8.00 | 7.25 | 6.50 | -0.82 | -11.21% | 0.07 | 4 | 9 | 0.59 | -0.51 | 0.03 | -0.14 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 110.00 | 9.50 | 11.30 | 10.40 | 10.74 | +1.64 | +18.03% | 0.09 | 1 | 4 | 0.60 | -0.63 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 3:59:52 PM EST |
| 115.00 | 12.80 | 15.20 | 14.00 | % | 0.12 | 0 | 0 | 0.69 | -0.73 | 0.02 | -0.11 | 3/23/2026 3:59:52 PM EST | |||
| 120.00 | 16.80 | 19.70 | 18.25 | % | 0.15 | 0 | 0 | 0.75 | -0.81 | 0.02 | -0.09 | 3/23/2026 3:59:52 PM EST | |||
| 125.00 | 21.40 | 24.30 | 22.85 | % | 0.18 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.07 | 3/23/2026 3:59:52 PM EST | |||
| 130.00 | 26.10 | 29.30 | 27.70 | % | 0.21 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.05 | 3/23/2026 3:59:52 PM EST | |||
| 135.00 | 30.60 | 34.30 | 32.45 | % | 0.24 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.03 | 3/23/2026 3:59:52 PM EST | |||
| 140.00 | 35.30 | 39.20 | 37.25 | % | 0.27 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 3/23/2026 3:59:52 PM EST |