Options Chain for WARRIOR MET COAL INC COM (HCC) - $108.24 as of 9/1/2026 11:02:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 65.10 | 69.10 | 67.10 | 53.15 | 0.00 | 0.00% | 1.68 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 9/1/2026 1:58:59 PM EST |
| 45.00 | 60.10 | 64.10 | 62.10 | 39.70 | 0.00 | 0.00% | 1.38 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/1/2026 1:58:59 PM EST |
| 50.00 | 55.00 | 59.30 | 57.15 | 31.27 | 0.00 | 0.00% | 1.14 | 0 | 108 | 1.69 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 1:58:59 PM EST |
| 55.00 | 50.20 | 54.20 | 52.20 | 36.63 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 9/1/2026 1:58:59 PM EST |
| 60.00 | 46.20 | 49.00 | 47.60 | 20.08 | 0.00 | 0.00% | 0.79 | 0 | 5 | 1.36 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 9/1/2026 1:58:59 PM EST |
| 65.00 | 41.10 | 44.20 | 42.65 | 26.90 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 9/1/2026 1:58:59 PM EST |
| 70.00 | 36.60 | 39.30 | 37.95 | 39.82 | 0.00 | 0.00% | 0.54 | 0 | 32 | 1.09 | 0.98 | 0.00 | -0.02 | 8/28/2026 | 9/1/2026 1:58:59 PM EST |
| 75.00 | 31.50 | 34.50 | 33.00 | 30.48 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.98 | 0.96 | 0.00 | -0.03 | 8/20/2026 | 9/1/2026 1:58:59 PM EST |
| 80.00 | 27.10 | 29.70 | 28.40 | 30.22 | 0.00 | 0.00% | 0.35 | 0 | 63 | 0.88 | 0.94 | 0.01 | -0.04 | 8/28/2026 | 9/1/2026 1:58:59 PM EST |
| 85.00 | 22.30 | 25.00 | 23.65 | 21.18 | 0.00 | 0.00% | 0.28 | 0 | 62 | 0.55 | 0.90 | 0.01 | -0.05 | 8/20/2026 | 9/1/2026 1:58:59 PM EST |
| 90.00 | 18.00 | 20.50 | 19.25 | 20.75 | 0.00 | 0.00% | 0.21 | 0 | 243 | 0.54 | 0.86 | 0.01 | -0.06 | 8/28/2026 | 9/1/2026 1:58:59 PM EST |
| 95.00 | 13.70 | 16.40 | 15.05 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 854 | 0.50 | 0.79 | 0.02 | -0.07 | 8/24/2026 | 9/1/2026 1:58:59 PM EST |
| 100.00 | 10.10 | 11.90 | 11.00 | 12.62 | 0.00 | 0.00% | 0.11 | 0 | 272 | 0.45 | 0.70 | 0.02 | -0.08 | 8/28/2026 | 9/1/2026 1:58:59 PM EST |
| 105.00 | 7.40 | 9.20 | 8.30 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.46 | 0.60 | 0.02 | -0.08 | 8/21/2026 | 9/1/2026 1:58:59 PM EST |
| 110.00 | 5.20 | 6.00 | 5.60 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.43 | 0.48 | 0.02 | -0.08 | 8/27/2026 | 9/1/2026 1:58:59 PM EST |
| 115.00 | 3.20 | 5.00 | 4.10 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.46 | 0.37 | 0.02 | -0.08 | 8/27/2026 | 9/1/2026 1:58:59 PM EST |
| 120.00 | 2.10 | 3.70 | 2.90 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.47 | 0.28 | 0.02 | -0.07 | 8/24/2026 | 9/1/2026 1:58:59 PM EST |
| 125.00 | 1.00 | 2.75 | 1.88 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.46 | 0.20 | 0.02 | -0.06 | 8/24/2026 | 9/1/2026 1:58:59 PM EST |
| 130.00 | 0.55 | 2.10 | 1.33 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.46 | 0.15 | 0.01 | -0.05 | 8/27/2026 | 9/1/2026 1:58:59 PM EST |
| 135.00 | 0.35 | 1.60 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | 0.11 | 0.01 | -0.04 | 8/28/2026 | 9/1/2026 1:58:59 PM EST |
| 140.00 | 0.20 | 1.25 | 0.73 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.49 | 0.08 | 0.01 | -0.03 | 8/27/2026 | 9/1/2026 1:58:59 PM EST |
| 145.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.02 | 9/1/2026 1:58:59 PM EST | |||
| 150.00 | 0.05 | 0.95 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.04 | 0.00 | -0.02 | 8/21/2026 | 9/1/2026 1:58:59 PM EST |
| 155.00 | 0.05 | 0.95 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.01 | 6/23/2026 | 9/1/2026 1:58:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 9/1/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/1/2026 1:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 9/1/2026 1:58:59 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.12 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 9/1/2026 1:58:59 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.95 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 9/1/2026 1:58:59 PM EST |
| 70.00 | 0.20 | 0.75 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | -0.02 | 0.00 | -0.02 | 8/6/2026 | 9/1/2026 1:58:59 PM EST |
| 75.00 | 0.05 | 1.15 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.62 | -0.04 | 0.00 | -0.03 | 8/14/2026 | 9/1/2026 1:58:59 PM EST |
| 80.00 | 0.35 | 1.00 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.58 | -0.06 | 0.01 | -0.04 | 8/26/2026 | 9/1/2026 1:58:59 PM EST |
| 85.00 | 0.45 | 1.25 | 0.85 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.52 | -0.10 | 0.01 | -0.05 | 8/27/2026 | 9/1/2026 1:58:59 PM EST |
| 90.00 | 0.65 | 1.95 | 1.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.48 | -0.14 | 0.01 | -0.06 | 8/31/2026 | 9/1/2026 1:58:59 PM EST |
| 95.00 | 1.40 | 3.10 | 2.25 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.47 | -0.21 | 0.02 | -0.07 | 8/31/2026 | 9/1/2026 1:58:59 PM EST |
| 100.00 | 2.85 | 4.20 | 3.53 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.46 | -0.30 | 0.02 | -0.08 | 8/28/2026 | 9/1/2026 1:58:59 PM EST |
| 105.00 | 4.70 | 6.30 | 5.50 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.45 | -0.40 | 0.02 | -0.08 | 8/26/2026 | 9/1/2026 1:58:59 PM EST |
| 110.00 | 7.20 | 8.80 | 8.00 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.52 | 0.02 | -0.08 | 5/6/2026 | 9/1/2026 1:58:59 PM EST |
| 115.00 | 10.30 | 12.40 | 11.35 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.08 | 9/1/2026 1:58:59 PM EST | |||
| 120.00 | 13.50 | 15.90 | 14.70 | % | 0.12 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.07 | 9/1/2026 1:58:59 PM EST | |||
| 125.00 | 17.50 | 20.30 | 18.90 | 33.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.80 | 0.02 | -0.06 | 3/31/2026 | 9/1/2026 1:58:59 PM EST |
| 130.00 | 22.00 | 24.60 | 23.30 | % | 0.18 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.05 | 9/1/2026 1:58:59 PM EST | |||
| 135.00 | 26.50 | 29.40 | 27.95 | % | 0.21 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.04 | 9/1/2026 1:58:59 PM EST | |||
| 140.00 | 31.40 | 34.60 | 33.00 | % | 0.24 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 9/1/2026 1:58:59 PM EST | |||
| 145.00 | 36.40 | 39.40 | 37.90 | % | 0.26 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 9/1/2026 1:58:59 PM EST | |||
| 150.00 | 41.30 | 45.20 | 43.25 | % | 0.29 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.02 | 9/1/2026 1:58:59 PM EST | |||
| 155.00 | 46.50 | 50.20 | 48.35 | % | 0.31 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 9/1/2026 1:58:59 PM EST | |||
| 160.00 | 51.70 | 55.20 | 53.45 | % | 0.33 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 9/1/2026 1:58:59 PM EST |