Options Chain for WARRIOR MET COAL INC COM (HCC) - $58.85 as of 8/29/2025 3:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.50 | 38.40 | 36.95 | % | 1.48 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 30.40 | 32.70 | 31.55 | % | 1.05 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 35.00 | 25.40 | 27.50 | 26.45 | 14.80 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 4:00:00 PM EST |
| 40.00 | 20.90 | 23.50 | 22.20 | 23.70 | 0.00 | 0.00% | 0.55 | 0 | 45 | 1.29 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 45.00 | 16.50 | 17.50 | 17.00 | 15.86 | 0.00 | 0.00% | 0.38 | 0 | 107 | 0.77 | 0.96 | 0.01 | -0.02 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 50.00 | 11.90 | 12.30 | 12.10 | 10.75 | 0.00 | 0.00% | 0.24 | 0 | 206 | 0.68 | 0.90 | 0.02 | -0.03 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 55.00 | 7.70 | 8.10 | 7.90 | 7.21 | 0.00 | 0.00% | 0.14 | 0 | 273 | 0.40 | 0.79 | 0.03 | -0.04 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 4.40 | 4.70 | 4.55 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.40 | 0.61 | 0.04 | -0.04 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 2.20 | 2.45 | 2.33 | 2.30 | +0.65 | +39.40% | 0.04 | 7 | 138 | 0.40 | 0.40 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 0.95 | 1.20 | 1.08 | 1.01 | +0.03 | +3.07% | 0.02 | 2 | 44 | 0.41 | 0.23 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 75.00 | 0.40 | 0.55 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.41 | 0.13 | 0.02 | -0.02 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.06 | 0.01 | -0.01 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.03 | 0.01 | -0.01 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.82 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 45.00 | 0.20 | 0.90 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.64 | -0.04 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.20 | -26.67% | 0.01 | 14 | 167 | 0.48 | -0.10 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 55.00 | 1.25 | 2.40 | 1.83 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.53 | -0.21 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 2.90 | 3.20 | 3.05 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | -0.39 | 0.04 | -0.04 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 5.60 | 6.00 | 5.80 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | -0.60 | 0.04 | -0.04 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 9.40 | 10.20 | 9.80 | % | 0.14 | 0 | 0 | 0.46 | -0.77 | 0.03 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 13.60 | 15.10 | 14.35 | % | 0.19 | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 17.80 | 20.80 | 19.30 | % | 0.24 | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 22.90 | 25.70 | 24.30 | % | 0.29 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 27.90 | 30.60 | 29.25 | % | 0.33 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |