Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $74.96 as of 5/5/2025 7:50:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.10 | 36.30 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 27.10 | 31.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 22.40 | 26.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 17.50 | 21.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 12.60 | 16.50 | 13.98 | -0.36 | -2.51% | 1 | 6 | 1.42 | 0.98 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 9.20 | 10.90 | 6.40 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.90 | 0.02 | -0.08 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 31.50 | 36.00 | % | 0 | 0 | EST | |||||||
| 70.00 | 26.50 | 31.10 | % | 0 | 0 | EST | |||||||
| 70.00 | 5.30 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.74 | 0.04 | -0.13 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 21.50 | 26.10 | % | 0 | 0 | EST | |||||||
| 75.00 | 2.45 | 2.90 | 2.74 | 0.00 | 0.00% | 0 | 159 | 0.57 | 0.49 | 0.05 | -0.14 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 18.00 | 20.30 | 8.10 | 0.00 | 0.00% | 0 | 32 | 4/4/2025 | EST | ||||
| 80.00 | 0.80 | 1.15 | 0.95 | 0.00 | 0.00% | 42 | 1,515 | 0.55 | 0.24 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.10 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 478 | 0.54 | 0.09 | 0.02 | -0.05 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 12.10 | 16.80 | % | 0 | 0 | EST | |||||||
| 90.00 | 8.00 | 12.40 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 1.10 | 0.24 | +0.04 | +20.00% | 1 | 299 | 1.04 | 0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 4.00 | 8.50 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 1.00 | 5.80 | 3.00 | 0.00 | 0.00% | 0 | 0 | 5/2/2025 | EST | ||||
| 100.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2/21/2025 | EST | ||||
| 125.00 | 0.00 | 4.80 | 6.63 | 0.00 | 0.00% | 0 | 0 | 2/3/2025 | EST | ||||
| 130.00 | 0.00 | 4.80 | 6.60 | 0.00 | 0.00% | 0 | 1 | 2/3/2025 | EST | ||||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 140.00 | 0.00 | 4.80 | % | 0 | 4 | EST | |||||||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 9 | 2/24/2025 | EST | ||||
| 155.00 | 0.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 49 | 1/17/2025 | EST | ||||
| 160.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 7 | 3/11/2025 | EST | ||||
| 165.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 66 | 3/4/2025 | EST | ||||
| 170.00 | 0.00 | 4.80 | % | 0 | 3 | EST | |||||||
| 175.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 8 | 2/24/2025 | EST | ||||
| 180.00 | 0.00 | 4.80 | % | 0 | 2 | EST | |||||||
| 185.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 20 | 1/27/2025 | EST | ||||
| 190.00 | 0.00 | 4.80 | % | 0 | 13 | EST | |||||||
| 195.00 | 0.00 | 4.80 | % | 0 | 15 | EST | |||||||
| 200.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 26 | 3/4/2025 | EST | ||||
| 210.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 15 | 4/7/2025 | EST | ||||
| 220.00 | 0.00 | 4.80 | % | 0 | 8 | EST | |||||||
| 230.00 | 0.00 | 4.80 | % | 0 | 11 | EST | |||||||
| 240.00 | 0.00 | 4.80 | % | 0 | 16 | EST | |||||||
| 250.00 | 0.00 | 4.80 | % | 0 | 4 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 21 | 1.58 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.36 | -0.02 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.25 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.10 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.60 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.26 | 0.04 | -0.13 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 2 | 4/4/2025 | EST | ||||
| 75.00 | 0.15 | 0.90 | 7.10 | 0.00 | 0.00% | 0 | 78 | 4/4/2025 | EST | ||||
| 75.00 | 3.00 | 3.60 | 4.98 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.51 | 0.05 | -0.14 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 5.90 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.76 | 0.04 | -0.10 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 4.80 | 2.65 | 0.00 | 0.00% | 0 | 1 | 3/4/2025 | EST | ||||
| 85.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1/17/2025 | EST | ||||
| 85.00 | 9.10 | 13.00 | 15.82 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.91 | 0.02 | -0.05 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 13.80 | 17.80 | % | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2/20/2025 | EST | ||||
| 95.00 | 0.20 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 5 | 1/23/2025 | EST | ||||
| 95.00 | 18.70 | 22.70 | 21.65 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 2.35 | 7.00 | 17.00 | 0.00 | 0.00% | 0 | 4 | 4/7/2025 | EST | ||||
| 100.00 | 23.80 | 27.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 28.60 | 32.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 5.50 | 10.00 | % | 0 | 4 | EST | |||||||
| 110.00 | 9.40 | 14.00 | % | 0 | 3 | EST | |||||||
| 110.00 | 33.60 | 37.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 14.10 | 19.00 | 21.10 | 0.00 | 0.00% | 0 | 0 | 3/10/2025 | EST | ||||
| 120.00 | 19.10 | 24.00 | % | 0 | 0 | EST | |||||||
| 125.00 | 24.00 | 28.90 | 39.50 | 0.00 | 0.00% | 0 | 5 | 4/7/2025 | EST | ||||
| 130.00 | 29.00 | 33.90 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1/30/2025 | EST | ||||
| 135.00 | 34.10 | 39.00 | 44.61 | 0.00 | 0.00% | 0 | 0 | 3/7/2025 | EST | ||||
| 140.00 | 39.10 | 44.00 | 18.64 | 0.00 | 0.00% | 0 | 0 | 1/27/2025 | EST | ||||
| 145.00 | 44.10 | 49.00 | % | 0 | 0 | EST | |||||||
| 150.00 | 49.10 | 54.00 | 44.81 | 0.00 | 0.00% | 0 | 0 | 2/21/2025 | EST | ||||
| 155.00 | 54.10 | 59.00 | % | 0 | 0 | EST | |||||||
| 160.00 | 59.10 | 64.00 | % | 0 | 0 | EST | |||||||
| 165.00 | 64.00 | 68.90 | % | 0 | 0 | EST | |||||||
| 170.00 | 69.00 | 73.90 | % | 0 | 0 | EST | |||||||
| 175.00 | 74.00 | 78.90 | % | 0 | 0 | EST | |||||||
| 180.00 | 79.00 | 83.90 | % | 0 | 0 | EST | |||||||
| 185.00 | 84.00 | 88.90 | % | 0 | 0 | EST | |||||||
| 190.00 | 89.00 | 93.90 | % | 0 | 0 | EST | |||||||
| 195.00 | 94.00 | 98.90 | % | 0 | 0 | EST | |||||||
| 200.00 | 99.00 | 103.90 | % | 0 | 0 | EST | |||||||
| 210.00 | 109.00 | 113.90 | % | 0 | 0 | EST | |||||||
| 220.00 | 119.00 | 123.90 | % | 0 | 0 | EST | |||||||
| 230.00 | 129.00 | 133.90 | % | 0 | 0 | EST | |||||||
| 240.00 | 139.00 | 143.90 | % | 0 | 0 | EST | |||||||
| 250.00 | 149.00 | 153.90 | % | 0 | 0 | EST |