Options Chain for WARRIOR MET COAL INC COM (HCC) - $64.61 as of 10/3/2025 4:07:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.30 | 31.40 | 29.35 | % | 0.84 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 22.40 | 26.50 | 24.45 | % | 0.61 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 18.50 | 20.90 | 19.70 | % | 0.44 | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 50.00 | 13.90 | 16.30 | 15.10 | 15.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 9.50 | 12.00 | 10.75 | 11.82 | +1.12 | +10.47% | 0.20 | 1 | 1 | 0.51 | 0.82 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 6.60 | 7.70 | 7.15 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.51 | 0.68 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 4.30 | 5.00 | 4.65 | 4.70 | +0.30 | +6.82% | 0.07 | 9 | 76 | 0.53 | 0.52 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 2.45 | 2.95 | 2.70 | 3.30 | +0.70 | +26.93% | 0.04 | 1 | 168 | 0.51 | 0.36 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 1.35 | 1.65 | 1.50 | 1.90 | +0.35 | +22.59% | 0.02 | 10 | 427 | 0.51 | 0.24 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 0.70 | 1.10 | 0.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.14 | 0.02 | -0.03 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 0.30 | 0.80 | 0.55 | 0.50 | % | 0.01 | 5 | 0 | 0.54 | 0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.01 | 10/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.03 | 0.01 | -0.01 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.65 | 0.35 | 0.62 | -0.18 | -22.50% | 0.01 | 1 | 10 | 0.46 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 0.40 | 1.40 | 0.90 | 1.20 | -0.10 | -7.70% | 0.02 | 2 | 34 | 0.45 | -0.18 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 1.90 | 4.20 | 3.05 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -0.32 | 0.03 | -0.05 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 4.50 | 5.60 | 5.05 | 4.50 | -0.90 | -16.67% | 0.08 | 1 | 10 | 0.50 | -0.48 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 7.60 | 8.90 | 8.25 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.64 | 0.03 | -0.05 | 9/18/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 11.40 | 13.10 | 12.25 | % | 0.16 | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.04 | 10/3/2025 4:00:02 PM EST | |||
| 80.00 | 15.10 | 17.50 | 16.30 | % | 0.20 | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 19.70 | 22.20 | 20.95 | % | 0.25 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 24.70 | 27.00 | 25.85 | % | 0.29 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST |