Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $74.76 as of 8/13/2025 8:34:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.90 | 36.80 | 34.85 | % | 0.87 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 45.00 | 27.90 | 31.80 | 29.85 | % | 0.66 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 50.00 | 22.90 | 26.80 | 24.85 | % | 0.50 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 55.00 | 18.00 | 21.80 | 19.90 | % | 0.36 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 60.00 | 13.50 | 16.80 | 15.15 | 15.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 65.00 | 7.90 | 11.10 | 9.50 | 13.78 | 0.00 | 0.00% | 0.15 | 0 | 23 | 2.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:00 PM EST |
| 70.00 | 27.50 | 31.50 | 29.50 | % | 0.42 | 0 | 0 | EST | |||||||
| 70.00 | 4.50 | 6.20 | 5.35 | 4.50 | -2.00 | -30.77% | 0.08 | 1 | 62 | 1.49 | 0.96 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 75.00 | 22.50 | 26.50 | 24.50 | % | 0.33 | 0 | 0 | EST | |||||||
| 75.00 | 0.80 | 1.15 | 0.98 | 0.89 | -2.01 | -69.31% | 0.01 | 6 | 513 | 0.54 | 0.44 | 0.14 | -0.30 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.14 | -41.18% | 0.00 | 2 | 478 | 0.72 | 0.03 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 80.00 | 17.50 | 21.50 | 19.50 | % | 0.24 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 12.50 | 16.50 | 14.50 | % | 0.17 | 0 | 0 | EST | |||||||
| 90.00 | 7.50 | 11.50 | 9.50 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 8/6/2025 | EST | ||||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.40 | -53.34% | 0.00 | 1 | 135 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 2.80 | 7.00 | 4.90 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8/6/2025 | EST | ||||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,087 | 3.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 100.00 | 0.20 | 5.00 | 2.60 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 6/23/2025 | EST | ||||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5/30/2025 | EST | ||||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5/2/2025 | EST | ||||
| 130.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3/24/2025 | EST | ||||
| 135.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4/23/2025 | EST | ||||
| 140.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5/7/2025 | EST | ||||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 160.00 | 0.00 | 4.80 | 2.40 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1/16/2025 | EST | ||||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 175.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 4 | EST | |||||||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | EST | |||||||
| 190.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1/31/2025 | EST | ||||
| 195.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2/20/2025 | EST | ||||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | EST | |||||||
| 210.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4/4/2025 | EST | ||||
| 70.00 | 0.00 | 0.85 | 0.43 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.26 | -0.04 | 0.02 | -0.03 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3/10/2025 | EST | ||||
| 75.00 | 1.00 | 1.35 | 1.18 | 1.14 | +0.42 | +58.34% | 0.02 | 13 | 698 | 0.42 | -0.56 | 0.14 | -0.30 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3/11/2025 | EST | ||||
| 80.00 | 3.60 | 7.20 | 5.40 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 65 | 1.90 | -0.97 | 0.03 | -0.05 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 85.00 | 8.30 | 11.90 | 10.10 | 5.72 | 0.00 | 0.00% | 0.12 | 0 | 30 | 2.34 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 90.00 | 13.60 | 17.20 | 15.40 | 7.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 95.00 | 18.30 | 22.20 | 20.25 | % | 0.21 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 100.00 | 23.50 | 27.20 | 25.35 | % | 0.25 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 105.00 | 4.30 | 8.50 | 6.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 105.00 | 28.30 | 32.10 | 30.20 | % | 0.29 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 110.00 | 9.10 | 13.50 | 11.30 | % | 0.10 | 0 | 0 | EST | |||||||
| 110.00 | 33.30 | 37.10 | 35.20 | % | 0.32 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 115.00 | 14.10 | 18.50 | 16.30 | % | 0.14 | 0 | 0 | EST | |||||||
| 120.00 | 18.70 | 22.50 | 20.60 | 9.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1/28/2025 | EST | ||||
| 125.00 | 24.10 | 28.50 | 26.30 | % | 0.21 | 0 | 0 | EST | |||||||
| 130.00 | 29.10 | 33.50 | 31.30 | % | 0.24 | 0 | 0 | EST | |||||||
| 135.00 | 34.10 | 38.50 | 36.30 | % | 0.27 | 0 | 0 | EST | |||||||
| 140.00 | 39.10 | 43.50 | 41.30 | % | 0.29 | 0 | 0 | EST | |||||||
| 145.00 | 44.10 | 48.50 | 46.30 | % | 0.32 | 0 | 0 | EST | |||||||
| 150.00 | 49.10 | 53.50 | 51.30 | % | 0.34 | 0 | 0 | EST | |||||||
| 155.00 | 54.10 | 58.50 | 56.30 | % | 0.36 | 0 | 0 | EST | |||||||
| 160.00 | 59.10 | 63.50 | 61.30 | % | 0.38 | 0 | 0 | EST | |||||||
| 165.00 | 64.10 | 68.50 | 66.30 | % | 0.40 | 0 | 0 | EST | |||||||
| 170.00 | 69.10 | 73.50 | 71.30 | % | 0.42 | 0 | 0 | EST | |||||||
| 175.00 | 74.10 | 78.50 | 76.30 | % | 0.44 | 0 | 0 | EST | |||||||
| 180.00 | 79.10 | 83.50 | 81.30 | % | 0.45 | 0 | 0 | EST | |||||||
| 185.00 | 84.10 | 88.50 | 86.30 | % | 0.47 | 0 | 0 | EST | |||||||
| 190.00 | 89.10 | 93.50 | 91.30 | % | 0.48 | 0 | 0 | EST | |||||||
| 195.00 | 94.10 | 98.50 | 96.30 | % | 0.49 | 0 | 0 | EST | |||||||
| 200.00 | 99.10 | 103.50 | 101.30 | % | 0.51 | 0 | 0 | EST | |||||||
| 210.00 | 109.10 | 113.50 | 111.30 | % | 0.53 | 0 | 0 | EST |