Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $26.84 as of 2/24/2026 7:36:25 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 | 10.40 | 12.80 | 11.60 | % | 0.77 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 17.50 | 8.00 | 11.10 | 9.55 | % | 0.55 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 20.00 | 6.10 | 7.80 | 6.95 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 22.50 | 2.80 | 5.30 | 4.05 | % | 0.18 | 0 | 0 | 0.72 | 0.97 | 0.03 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 25.00 | 1.95 | 2.20 | 2.08 | 2.43 | +0.28 | +13.03% | 0.08 | 27 | 16 | 0.24 | 0.78 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 27.50 | 0.55 | 0.85 | 0.70 | 1.08 | +0.18 | +20.00% | 0.03 | 14 | 20 | 0.25 | 0.41 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.03 | +15.00% | 0.00 | 6 | 10 | 0.27 | 0.13 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.03 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.05 | -12.50% | 0.02 | 334 | 33 | 0.28 | -0.22 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 27.50 | 0.85 | 1.75 | 1.30 | % | 0.05 | 0 | 0 | 0.33 | -0.59 | 0.15 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 30.00 | 2.50 | 4.00 | 3.25 | % | 0.11 | 0 | 0 | 0.47 | -0.87 | 0.08 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 32.50 | 4.00 | 6.90 | 5.45 | % | 0.17 | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 35.00 | 7.30 | 9.60 | 8.45 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 37.50 | 9.10 | 12.10 | 10.60 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST |