Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $24.49 as of 10/17/2025 2:54:57 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 | 10.60 | 13.60 | 12.10 | 12.23 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 2:58:49 PM EST |
| 15.00 | 7.70 | 11.10 | 9.40 | 9.20 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 2:58:49 PM EST |
| 17.50 | 5.70 | 8.60 | 7.15 | 7.10 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.90 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 2:58:49 PM EST |
| 20.00 | 2.45 | 6.10 | 4.28 | 3.53 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/17/2025 2:58:49 PM EST |
| 22.50 | 0.05 | 2.50 | 1.28 | 1.95 | -1.10 | -36.07% | 0.06 | 101 | 19 | 0.41 | 0.74 | 0.14 | -0.01 | 10/17/2025 | 10/17/2025 2:58:49 PM EST |
| 25.00 | 0.55 | 1.00 | 0.78 | 0.56 | -0.19 | -25.34% | 0.03 | 366 | 529 | 0.35 | 0.38 | 0.13 | -0.01 | 10/17/2025 | 10/17/2025 2:58:49 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 43 | 1,514 | 0.36 | 0.13 | 0.07 | -0.01 | 10/17/2025 | 10/17/2025 2:58:49 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,754 | 0.69 | 0.03 | 0.02 | 0.00 | 10/15/2025 | 10/17/2025 2:58:49 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 10/17/2025 2:58:49 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:49 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 | 1.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:49 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:49 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/17/2025 2:58:49 PM EST |
| 22.50 | 0.25 | 0.65 | 0.45 | 0.55 | +0.06 | +12.25% | 0.02 | 10 | 285 | 0.38 | -0.26 | 0.14 | -0.01 | 10/17/2025 | 10/17/2025 2:58:49 PM EST |
| 25.00 | 1.70 | 2.15 | 1.93 | 1.75 | -0.03 | -1.69% | 0.08 | 24 | 151 | 0.39 | -0.62 | 0.13 | -0.01 | 10/17/2025 | 10/17/2025 2:58:49 PM EST |
| 27.50 | 2.00 | 4.20 | 3.10 | % | 0.11 | 0 | 0 | 0.48 | -0.87 | 0.07 | -0.01 | 10/17/2025 2:58:49 PM EST | |||
| 30.00 | 5.40 | 7.80 | 6.60 | % | 0.22 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 10/17/2025 2:58:49 PM EST | |||
| 32.50 | 7.80 | 9.90 | 8.85 | % | 0.27 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/17/2025 2:58:49 PM EST | |||
| 35.00 | 10.10 | 11.70 | 10.90 | % | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:49 PM EST |