Options Chain for WARRIOR MET COAL INC COM (HCC) - $93.15 as of 4/1/2026 2:43:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.70 | 59.10 | 57.40 | % | 1.64 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 40.00 | 50.70 | 53.90 | 52.30 | 45.78 | 0.00 | 0.00% | 1.31 | 0 | 13 | 3.07 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:57 PM EST |
| 45.00 | 45.70 | 48.80 | 47.25 | 22.50 | 0.00 | 0.00% | 1.05 | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 4/1/2026 3:59:57 PM EST |
| 50.00 | 40.70 | 43.80 | 42.25 | 39.10 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 4/1/2026 3:59:57 PM EST |
| 55.00 | 35.80 | 38.80 | 37.30 | 33.88 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 4/1/2026 3:59:57 PM EST |
| 60.00 | 30.80 | 33.90 | 32.35 | 36.50 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:57 PM EST |
| 65.00 | 25.90 | 29.00 | 27.45 | 21.10 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.53 | 1.00 | 0.00 | -0.02 | 3/12/2026 | 4/1/2026 3:59:57 PM EST |
| 70.00 | 21.30 | 24.10 | 22.70 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.31 | 0.98 | 0.00 | -0.03 | 3/30/2026 | 4/1/2026 3:59:57 PM EST |
| 75.00 | 16.30 | 19.30 | 17.80 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.11 | 0.94 | 0.01 | -0.07 | 3/19/2026 | 4/1/2026 3:59:57 PM EST |
| 80.00 | 11.90 | 14.10 | 13.00 | 17.08 | 0.00 | 0.00% | 0.16 | 0 | 405 | 0.84 | 0.87 | 0.02 | -0.09 | 3/25/2026 | 4/1/2026 3:59:57 PM EST |
| 85.00 | 8.20 | 10.10 | 9.15 | 8.60 | -0.95 | -9.95% | 0.11 | 1 | 63 | 0.62 | 0.77 | 0.03 | -0.12 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 90.00 | 4.90 | 5.70 | 5.30 | 5.50 | -0.67 | -10.86% | 0.06 | 21 | 344 | 0.53 | 0.61 | 0.04 | -0.14 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 95.00 | 2.60 | 3.20 | 2.90 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.53 | 0.42 | 0.04 | -0.14 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 100.00 | 1.00 | 1.70 | 1.35 | 1.40 | -0.83 | -37.22% | 0.01 | 20 | 149 | 0.51 | 0.26 | 0.03 | -0.11 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 105.00 | 0.40 | 1.40 | 0.90 | 0.77 | -0.66 | -46.16% | 0.01 | 3 | 74 | 0.57 | 0.14 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.56 | 0.07 | 0.01 | -0.05 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.03 | 0.01 | -0.02 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.90 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 4/1/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 4/1/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 4/1/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 4/1/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 4/1/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.14 | -0.02 | 0.00 | -0.03 | 3/26/2026 | 4/1/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 1.00 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.68 | -0.06 | 0.01 | -0.07 | 3/27/2026 | 4/1/2026 3:59:57 PM EST |
| 80.00 | 0.55 | 1.10 | 0.83 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.63 | -0.13 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 85.00 | 1.25 | 1.95 | 1.60 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.58 | -0.23 | 0.03 | -0.12 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 90.00 | 2.75 | 3.60 | 3.18 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.55 | -0.39 | 0.04 | -0.14 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 95.00 | 4.90 | 6.10 | 5.50 | 5.79 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.51 | -0.58 | 0.04 | -0.14 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 100.00 | 8.20 | 10.40 | 9.30 | 5.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.74 | 0.03 | -0.11 | 3/30/2026 | 4/1/2026 3:59:57 PM EST |
| 105.00 | 12.20 | 14.50 | 13.35 | % | 0.13 | 0 | 0 | 0.76 | -0.86 | 0.02 | -0.08 | 4/1/2026 3:59:57 PM EST | |||
| 110.00 | 16.50 | 19.50 | 18.00 | 21.33 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.91 | -0.93 | 0.01 | -0.05 | 1/26/2026 | 4/1/2026 3:59:57 PM EST |
| 115.00 | 21.40 | 24.30 | 22.85 | 20.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.02 | 1/20/2026 | 4/1/2026 3:59:57 PM EST |
| 120.00 | 26.40 | 29.30 | 27.85 | 29.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 1/26/2026 | 4/1/2026 3:59:57 PM EST |
| 125.00 | 31.40 | 34.40 | 32.90 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 130.00 | 36.40 | 39.50 | 37.95 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 135.00 | 41.40 | 44.40 | 42.90 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 140.00 | 46.40 | 49.40 | 47.90 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 145.00 | 51.40 | 54.40 | 52.90 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 150.00 | 56.40 | 59.50 | 57.95 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST |