Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $26.68 as of 4/10/2026 6:56:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 11.40 | 10.65 | 12.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 17.50 | 7.50 | 8.90 | 8.20 | % | 0.47 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | 8.05 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 2.50 | 4.80 | 3.65 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 0.60 | 0.90 | 0.75 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.39 | 0.77 | 0.33 | -0.08 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.35 | +0.30 | +600.00% | 0.01 | 1 | 657 | 0.68 | 0.03 | 0.08 | -0.01 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,401 | 1.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 450 | 0.44 | -0.23 | 0.33 | -0.08 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 27.50 | 1.20 | 2.45 | 1.83 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 401 | 1.69 | -0.97 | 0.08 | -0.01 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 2.80 | 5.00 | 3.90 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 66 | 2.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 32.50 | 6.10 | 7.50 | 6.80 | % | 0.21 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 35.00 | 8.60 | 10.00 | 9.30 | % | 0.27 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 37.50 | 10.60 | 13.00 | 11.80 | % | 0.31 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |