Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $23.05 as of 10/27/2025 2:09:28 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 | 13.50 | 11.60 | 11.55 | 0.00 | 0.00% | 0.93 | 0 | 112 | 2.56 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:52 PM EST |
| 15.00 | 7.30 | 11.00 | 9.15 | 12.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 1:58:52 PM EST |
| 17.50 | 4.60 | 8.40 | 6.50 | 7.20 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:52 PM EST |
| 20.00 | 2.90 | 4.30 | 3.60 | 4.10 | +0.90 | +28.13% | 0.18 | 30 | 172 | 0.59 | 0.95 | 0.09 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 22.50 | 1.45 | 2.10 | 1.78 | 1.45 | +0.20 | +16.00% | 0.08 | 1 | 286 | 0.43 | 0.71 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.15 | +33.34% | 0.02 | 23 | 2,381 | 0.30 | 0.36 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 47 | 4,511 | 0.37 | 0.14 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 7,049 | 0.40 | 0.04 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.86 | 0.01 | 0.01 | 0.00 | 10/14/2025 | 10/27/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:58:52 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/27/2025 1:58:52 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:58:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 416 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:58:52 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 797 | 0.30 | -0.05 | 0.09 | 0.00 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 0.55 | -0.45 | -45.00% | 0.02 | 10 | 1,597 | 0.26 | -0.29 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 25.00 | 1.70 | 3.40 | 2.55 | 1.93 | 0.00 | 0.00% | 0.10 | 0 | 1,083 | 0.43 | -0.64 | 0.12 | -0.01 | 10/23/2025 | 10/27/2025 1:58:52 PM EST |
| 27.50 | 3.70 | 5.10 | 4.40 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 426 | 0.66 | -0.86 | 0.07 | 0.00 | 9/25/2025 | 10/27/2025 1:58:52 PM EST |
| 30.00 | 5.90 | 7.60 | 6.75 | 6.02 | 0.00 | 0.00% | 0.23 | 0 | 84 | 0.83 | -0.96 | 0.03 | 0.00 | 9/25/2025 | 10/27/2025 1:58:52 PM EST |
| 32.50 | 8.40 | 10.00 | 9.20 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.93 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:52 PM EST |
| 35.00 | 10.40 | 12.70 | 11.55 | 8.30 | 0.00 | 0.00% | 0.33 | 0 | 91 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:58:52 PM EST |
| 37.50 | 13.00 | 15.50 | 14.25 | 11.90 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.35 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 1:58:52 PM EST |
| 40.00 | 15.40 | 18.50 | 16.95 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST |