Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $28.43 as of 1/22/2025 9:45:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 15.60 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 17.50 | 9.60 | 13.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 7.10 | 10.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 22.50 | 5.40 | 7.60 | 5.21 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 3.30 | 3.60 | 3.32 | 0.00 | 0.00% | 0 | 173 | 1.25 | 0.99 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 27.50 | 1.25 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 886 | 0.32 | 0.63 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 410 | 0.27 | 0.22 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.04 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 132 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 543 | 0.35 | -0.01 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 27.50 | 0.70 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 46 | 0.31 | -0.37 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.70 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.78 | 0.13 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 4.60 | 5.10 | % | 0 | 0 | 0.40 | -0.96 | 0.04 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 5.30 | 7.80 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 37.50 | 9.20 | 10.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |