Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $22.97 as of 9/2/2025 8:55:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.70 | 11.30 | 10.50 | % | 0.84 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 15.00 | 7.20 | 9.70 | 8.45 | % | 0.56 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 17.50 | 5.50 | 7.10 | 6.30 | % | 0.36 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 20.00 | 2.90 | 3.50 | 3.20 | % | 0.16 | 0 | 0 | 0.49 | 0.94 | 0.05 | -0.01 | 9/2/2025 3:59:56 PM EST | |||
| 22.50 | 1.10 | 1.20 | 1.15 | 1.14 | -0.06 | -5.00% | 0.05 | 17 | 139 | 0.24 | 0.65 | 0.18 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.07 | -29.17% | 0.01 | 70 | 724 | 0.23 | 0.20 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.03 | 0.03 | 0.00 | 8/28/2025 | 9/2/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/2/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 1 | 0.35 | -0.06 | 0.05 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 22 | 47 | 0.26 | -0.35 | 0.18 | -0.01 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 25.00 | 2.05 | 2.20 | 2.13 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 137 | 0.27 | -0.80 | 0.14 | -0.01 | 8/28/2025 | 9/2/2025 3:59:56 PM EST |
| 27.50 | 3.80 | 5.10 | 4.45 | % | 0.16 | 0 | 0 | 0.64 | -0.97 | 0.03 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 30.00 | 6.20 | 7.90 | 7.05 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 32.50 | 8.80 | 10.30 | 9.55 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 35.00 | 11.50 | 12.60 | 12.05 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST |