Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $95.38 as of 2/2/2026 7:34:42 AM 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 | 46.00 | 49.90 | 47.95 | % | 1.07 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 50.00 | 40.90 | 44.90 | 42.90 | % | 0.86 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 55.00 | 36.50 | 40.00 | 38.25 | % | 0.70 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 60.00 | 31.70 | 35.00 | 33.35 | % | 0.56 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 65.00 | 26.80 | 30.10 | 28.45 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 70.00 | 21.90 | 25.20 | 23.55 | % | 0.34 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 2/2/2026 9:58:57 AM EST | |||
| 75.00 | 17.10 | 20.30 | 18.70 | 18.97 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.92 | 0.97 | 0.01 | -0.06 | 1/28/2026 | 2/2/2026 9:58:57 AM EST |
| 80.00 | 12.70 | 15.00 | 13.85 | 19.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | 0.90 | 0.01 | -0.09 | 1/9/2026 | 2/2/2026 9:58:57 AM EST |
| 85.00 | 8.30 | 11.30 | 9.80 | 10.15 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.78 | 0.78 | 0.02 | -0.13 | 1/28/2026 | 2/2/2026 9:58:57 AM EST |
| 90.00 | 5.00 | 7.80 | 6.40 | 6.33 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.64 | 0.62 | 0.03 | -0.15 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 95.00 | 3.50 | 5.10 | 4.30 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.62 | 0.46 | 0.03 | -0.16 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 100.00 | 1.15 | 3.90 | 2.53 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.66 | 0.32 | 0.03 | -0.15 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 105.00 | 0.15 | 1.85 | 1.00 | 1.20 | -0.60 | -33.34% | 0.01 | 5 | 390 | 0.71 | 0.21 | 0.02 | -0.12 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.96 | 0.13 | 0.02 | -0.09 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 115.00 | 0.05 | 1.95 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.69 | 0.08 | 0.01 | -0.07 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.04 | 0.01 | -0.04 | 1/21/2026 | 2/2/2026 9:58:57 AM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.02 | 0.00 | -0.02 | 1/21/2026 | 2/2/2026 9:58:57 AM 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:58:57 AM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | -0.01 | 0.00 | -0.02 | 1/21/2026 | 2/2/2026 9:58:57 AM EST |
| 75.00 | 0.10 | 1.15 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.03 | 0.01 | -0.06 | 1/15/2026 | 2/2/2026 9:58:57 AM EST |
| 80.00 | 0.15 | 2.90 | 1.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.70 | -0.10 | 0.01 | -0.09 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 85.00 | 0.10 | 3.50 | 1.80 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.54 | -0.22 | 0.02 | -0.13 | 1/16/2026 | 2/2/2026 9:58:57 AM EST |
| 90.00 | 1.85 | 4.70 | 3.28 | 3.30 | +0.43 | +14.99% | 0.04 | 1 | 44 | 0.51 | -0.38 | 0.03 | -0.15 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 95.00 | 5.10 | 7.10 | 6.10 | 7.20 | +3.70 | +105.72% | 0.06 | 1 | 80 | 0.56 | -0.54 | 0.03 | -0.16 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 100.00 | 7.80 | 10.70 | 9.25 | 8.58 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.58 | -0.68 | 0.03 | -0.15 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 105.00 | 11.90 | 14.50 | 13.20 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.81 | -0.79 | 0.02 | -0.12 | 1/21/2026 | 2/2/2026 9:58:57 AM EST |
| 110.00 | 16.00 | 19.00 | 17.50 | % | 0.16 | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.09 | 2/2/2026 9:58:57 AM EST | |||
| 115.00 | 20.40 | 24.50 | 22.45 | % | 0.20 | 0 | 0 | 1.16 | -0.92 | 0.01 | -0.07 | 2/2/2026 9:58:57 AM EST | |||
| 120.00 | 25.40 | 29.40 | 27.40 | % | 0.23 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.04 | 2/2/2026 9:58:57 AM EST | |||
| 125.00 | 30.20 | 34.40 | 32.30 | % | 0.26 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.02 | 2/2/2026 9:58:57 AM EST |