Options Chain for CORE NATURAL RESOURCES INC COM SHS (CNR) - $74.87 as of 6/19/2025 7:09:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.80 | 36.70 | % | 0 | 40 | 7.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 42.50 | 30.30 | 34.20 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 27.80 | 31.70 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 47.50 | 25.30 | 29.60 | 19.70 | 0.00 | 0.00% | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 22.80 | 26.70 | 21.00 | 0.00 | 0.00% | 0 | 4 | 5.46 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 17.70 | 21.90 | 15.03 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 12.70 | 16.90 | 7.95 | 0.00 | 0.00% | 0 | 16 | 3.55 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 7.80 | 11.40 | 9.60 | 0.00 | 0.00% | 0 | 43 | 2.09 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 4.10 | 5.80 | 4.50 | +0.37 | +8.96% | 53 | 541 | 1.16 | 0.99 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 72.50 | 1.55 | 3.10 | 2.15 | 0.00 | 0.00% | 0 | 344 | 0.95 | 0.85 | 0.09 | -0.09 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 0.25 | 1.05 | 0.91 | +0.18 | +24.66% | 1 | 122 | 0.47 | 0.41 | 0.19 | -0.21 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 77.50 | 0.00 | 0.35 | 0.25 | -0.07 | -21.88% | 2 | 125 | 0.56 | 0.08 | 0.10 | -0.11 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 51 | 293 | 0.64 | 0.00 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 82.50 | 0.00 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 95 | 1.22 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 582 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 87.50 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 367 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 92.50 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 248 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 97.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:52 PM EST |
| 100.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 95 | 3.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 219 | 2.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 169 | 2.43 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 60 | 4.39 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 141 | 4.59 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:52 PM EST |
| 125.00 | 0.00 | 1.35 | 1.06 | 0.00 | 0.00% | 0 | 51 | 4.96 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:52 PM EST |
| 130.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 18 | 5.23 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:52 PM EST |
| 135.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:52 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:52 PM EST |
| 150.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:52 PM EST |
| 155.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.92 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:52 PM EST |
| 165.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:52 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:52 PM EST |
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 11 | 5.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:52 PM EST |
| 47.50 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 250 | 5.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 23 | 4.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 23 | 3.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 173 | 3.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.57 | +0.47 | +470.00% | 1 | 648 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 133 | 1.52 | -0.01 | 0.01 | 0.00 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 72.50 | 0.00 | 0.60 | 0.45 | -0.57 | -55.89% | 2 | 74 | 1.08 | -0.15 | 0.09 | -0.09 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 75.00 | 0.30 | 1.50 | 0.55 | -0.50 | -47.62% | 11 | 53 | 0.39 | -0.59 | 0.19 | -0.21 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 77.50 | 1.40 | 3.50 | 6.10 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.92 | 0.10 | -0.11 | 5/19/2025 | 6/18/2025 3:28:52 PM EST |
| 80.00 | 3.30 | 7.20 | 4.73 | -1.63 | -25.63% | 1 | 34 | 0.88 | -1.00 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 82.50 | 6.50 | 9.80 | 13.84 | 0.00 | 0.00% | 0 | 9 | 1.49 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:28:52 PM EST |
| 85.00 | 8.30 | 12.30 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:52 PM EST |
| 87.50 | 10.80 | 14.60 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:28:52 PM EST |
| 90.00 | 13.00 | 16.90 | 23.50 | 0.00 | 0.00% | 0 | 7 | 2.16 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:52 PM EST |
| 92.50 | 15.80 | 19.70 | 28.35 | 0.00 | 0.00% | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:52 PM EST |
| 95.00 | 18.00 | 22.10 | 21.60 | 0.00 | 0.00% | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:52 PM EST |
| 97.50 | 20.60 | 24.70 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 100.00 | 23.10 | 27.20 | 39.35 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:52 PM EST |
| 105.00 | 28.30 | 32.20 | 32.45 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:52 PM EST |
| 110.00 | 33.30 | 37.20 | 25.85 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/18/2025 3:28:52 PM EST |
| 115.00 | 38.30 | 42.20 | 45.31 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:52 PM EST |
| 120.00 | 43.30 | 47.20 | 31.77 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:28:52 PM EST |
| 125.00 | 48.30 | 52.20 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 130.00 | 53.30 | 57.20 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 135.00 | 58.30 | 62.20 | 35.60 | 0.00 | 0.00% | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:52 PM EST |
| 140.00 | 63.00 | 67.10 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 145.00 | 68.00 | 72.20 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 150.00 | 73.30 | 77.10 | % | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 155.00 | 78.30 | 82.20 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 160.00 | 83.30 | 87.20 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 165.00 | 88.30 | 92.10 | % | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 170.00 | 93.30 | 97.20 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 175.00 | 98.00 | 102.20 | % | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 180.00 | 103.30 | 107.20 | % | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 185.00 | 108.00 | 112.20 | % | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 190.00 | 113.30 | 117.20 | % | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |