Options Chain for WARRIOR MET COAL INC COM (HCC) - $84.12 as of 12/12/2025 9:37:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 60.70 | 63.60 | 62.15 | % | 2.76 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:51 PM EST | |||
| 25.00 | 58.10 | 61.10 | 59.60 | 26.50 | 0.00 | 0.00% | 2.38 | 0 | 12 | 5.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/11/2025 3:59:51 PM EST |
| 30.00 | 53.10 | 56.10 | 54.60 | 36.90 | 0.00 | 0.00% | 1.82 | 0 | 10 | 4.96 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:51 PM EST |
| 35.00 | 48.10 | 51.10 | 49.60 | 45.45 | 0.00 | 0.00% | 1.42 | 0 | 19 | 4.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:51 PM EST |
| 40.00 | 43.10 | 46.10 | 44.60 | 34.30 | 0.00 | 0.00% | 1.11 | 0 | 119 | 3.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:51 PM EST |
| 45.00 | 38.10 | 41.10 | 39.60 | 35.82 | 0.00 | 0.00% | 0.88 | 0 | 113 | 2.75 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:51 PM EST |
| 50.00 | 33.10 | 36.10 | 34.60 | 22.50 | 0.00 | 0.00% | 0.69 | 0 | 206 | 2.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:51 PM EST |
| 55.00 | 28.20 | 31.00 | 29.60 | 26.33 | 0.00 | 0.00% | 0.54 | 0 | 191 | 2.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:51 PM EST |
| 60.00 | 23.20 | 26.20 | 24.70 | 24.57 | 0.00 | 0.00% | 0.41 | 0 | 64 | 1.66 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 65.00 | 18.50 | 21.40 | 19.95 | 18.40 | 0.00 | 0.00% | 0.31 | 0 | 224 | 1.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 70.00 | 13.50 | 16.40 | 14.95 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 186 | 1.35 | 0.98 | 0.01 | -0.02 | 12/8/2025 | 12/11/2025 3:59:51 PM EST |
| 75.00 | 8.60 | 11.50 | 10.05 | 9.97 | +1.27 | +14.60% | 0.13 | 1 | 540 | 0.92 | 0.92 | 0.02 | -0.07 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 80.00 | 5.00 | 6.80 | 5.90 | 5.47 | +0.52 | +10.51% | 0.07 | 1 | 410 | 0.67 | 0.75 | 0.05 | -0.14 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 85.00 | 1.25 | 2.70 | 1.98 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 423 | 0.56 | 0.48 | 0.06 | -0.17 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 90.00 | 0.15 | 1.00 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.45 | 0.23 | 0.04 | -0.13 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.08 | 0.02 | -0.07 | 11/21/2025 | 12/11/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.02 | 0.01 | -0.02 | 11/11/2025 | 12/11/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 12/11/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/11/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 252 | 4.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/11/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 401 | 3.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.93 | -0.02 | 0.01 | -0.02 | 12/10/2025 | 12/11/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,240 | 0.83 | -0.08 | 0.02 | -0.07 | 12/9/2025 | 12/11/2025 3:59:51 PM EST |
| 80.00 | 0.05 | 1.20 | 0.63 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.52 | -0.25 | 0.05 | -0.14 | 12/8/2025 | 12/11/2025 3:59:51 PM EST |
| 85.00 | 1.55 | 2.95 | 2.25 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | -0.52 | 0.06 | -0.17 | 12/3/2025 | 12/11/2025 3:59:51 PM EST |
| 90.00 | 4.50 | 6.60 | 5.55 | 36.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.72 | -0.77 | 0.04 | -0.13 | 9/5/2024 | 12/11/2025 3:59:51 PM EST |
| 95.00 | 8.90 | 11.90 | 10.40 | % | 0.11 | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.07 | 12/11/2025 3:59:51 PM EST | |||
| 100.00 | 13.70 | 16.50 | 15.10 | % | 0.15 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.02 | 12/11/2025 3:59:51 PM EST | |||
| 105.00 | 18.70 | 21.90 | 20.30 | % | 0.19 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:51 PM EST | |||
| 110.00 | 23.60 | 26.90 | 25.25 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:51 PM EST | |||
| 115.00 | 28.40 | 31.90 | 30.15 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:51 PM EST | |||
| 120.00 | 33.40 | 36.90 | 35.15 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:51 PM EST |