Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $88.56 as of 5/8/2026 5:49:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 28.80 | 32.00 | 30.40 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 60.00 | 24.20 | 27.00 | 25.60 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 65.00 | 19.20 | 22.10 | 20.65 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 70.00 | 14.30 | 17.10 | 15.70 | 21.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.63 | 1.00 | 0.00 | -0.02 | 4/29/2026 | 5/8/2026 4:00:13 PM EST |
| 75.00 | 9.70 | 12.10 | 10.90 | % | 0.15 | 0 | 10 | 1.21 | 0.98 | 0.02 | -0.18 | 5/8/2026 4:00:13 PM EST | |||
| 80.00 | 5.10 | 7.30 | 6.20 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.87 | 0.94 | 0.04 | -0.22 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 85.00 | 2.15 | 2.85 | 2.50 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 340 | 0.06 | 0.77 | 0.07 | -0.23 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 90.00 | 0.60 | 1.10 | 0.85 | 1.06 | -0.84 | -44.22% | 0.01 | 11 | 177 | 0.24 | 0.42 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 95.00 | 0.15 | 0.65 | 0.40 | 0.40 | -0.60 | -60.00% | 0.00 | 21 | 477 | 0.39 | 0.20 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.60 | 0.08 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.17 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.10 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:13 PM EST |
| 140.00 | 0.00 | 2.05 | 1.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 5/8/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.76 | -0.02 | 0.02 | -0.18 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.39 | +0.01 | +2.64% | 0.01 | 3 | 2,017 | 0.61 | -0.06 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 85.00 | 1.85 | 2.40 | 2.13 | 1.70 | +0.43 | +33.86% | 0.03 | 5 | 467 | 0.72 | -0.23 | 0.07 | -0.23 | 5/8/2026 | 5/8/2026 4:00:13 PM EST |
| 90.00 | 4.70 | 6.00 | 5.35 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 158 | 0.65 | -0.58 | 0.05 | -0.18 | 5/7/2026 | 5/8/2026 4:00:13 PM EST |
| 95.00 | 8.80 | 10.80 | 9.80 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.87 | -0.80 | 0.03 | -0.12 | 5/5/2026 | 5/8/2026 4:00:13 PM EST |
| 100.00 | 13.10 | 15.40 | 14.25 | 15.13 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.92 | -0.92 | 0.01 | -0.05 | 4/17/2026 | 5/8/2026 4:00:13 PM EST |
| 105.00 | 18.00 | 20.90 | 19.45 | 17.64 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.37 | -0.98 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 4:00:13 PM EST |
| 110.00 | 23.00 | 25.90 | 24.45 | 8.22 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.43 | -0.99 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:13 PM EST |
| 115.00 | 28.10 | 30.90 | 29.50 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 120.00 | 33.00 | 36.10 | 34.55 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 125.00 | 38.00 | 41.00 | 39.50 | % | 0.32 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 130.00 | 43.00 | 46.20 | 44.60 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 135.00 | 48.00 | 50.90 | 49.45 | % | 0.37 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 140.00 | 53.00 | 56.10 | 54.55 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 145.00 | 58.00 | 60.90 | 59.45 | % | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 150.00 | 63.00 | 65.90 | 64.45 | % | 0.43 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 155.00 | 68.00 | 70.90 | 69.45 | % | 0.45 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 160.00 | 73.00 | 75.80 | 74.40 | % | 0.47 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST | |||
| 165.00 | 78.00 | 80.90 | 79.45 | % | 0.48 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:13 PM EST |