Options Chain for WARRIOR MET COAL INC COM (HCC) - $92.00 as of 4/2/2026 7:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.90 | 60.20 | 58.05 | 46.00 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 4/1/2026 3:59:57 PM EST |
| 40.00 | 51.00 | 55.00 | 53.00 | 48.10 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 4/1/2026 3:59:57 PM EST |
| 45.00 | 46.10 | 50.40 | 48.25 | % | 1.07 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 4/1/2026 3:59:57 PM EST | |||
| 50.00 | 41.30 | 44.50 | 42.90 | 31.68 | 0.00 | 0.00% | 0.86 | 0 | 14 | 1.54 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 4/1/2026 3:59:57 PM EST |
| 55.00 | 36.80 | 39.70 | 38.25 | 40.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.34 | 0.97 | 0.00 | -0.02 | 1/27/2026 | 4/1/2026 3:59:57 PM EST |
| 60.00 | 31.70 | 35.00 | 33.35 | 33.35 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.17 | 0.95 | 0.00 | -0.04 | 1/8/2026 | 4/1/2026 3:59:57 PM EST |
| 65.00 | 27.10 | 30.20 | 28.65 | 22.00 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.02 | 0.92 | 0.01 | -0.05 | 11/6/2025 | 4/1/2026 3:59:57 PM EST |
| 70.00 | 22.40 | 26.00 | 24.20 | 30.65 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.94 | 0.88 | 0.01 | -0.07 | 3/27/2026 | 4/1/2026 3:59:57 PM EST |
| 75.00 | 18.30 | 21.50 | 19.90 | 19.46 | 0.00 | 0.00% | 0.27 | 0 | 79 | 0.74 | 0.83 | 0.01 | -0.08 | 3/19/2026 | 4/1/2026 3:59:57 PM EST |
| 80.00 | 14.40 | 17.50 | 15.95 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 5,965 | 0.69 | 0.76 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 85.00 | 10.90 | 13.40 | 12.15 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.67 | 0.69 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 90.00 | 7.70 | 10.20 | 8.95 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.56 | 0.59 | 0.02 | -0.10 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 95.00 | 4.90 | 7.40 | 6.15 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.56 | 0.49 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 100.00 | 3.30 | 5.30 | 4.30 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.55 | 0.38 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 105.00 | 2.30 | 3.70 | 3.00 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 336 | 0.55 | 0.28 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 110.00 | 1.20 | 2.70 | 1.95 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.56 | 0.20 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 115.00 | 0.75 | 1.90 | 1.33 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.14 | 0.01 | -0.05 | 3/20/2026 | 4/1/2026 3:59:57 PM EST |
| 120.00 | 0.30 | 1.45 | 0.88 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | 0.09 | 0.01 | -0.03 | 3/30/2026 | 4/1/2026 3:59:57 PM EST |
| 125.00 | 0.05 | 1.15 | 0.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.06 | 0.01 | -0.03 | 3/26/2026 | 4/1/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 0.95 | 0.50 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.04 | 0.01 | -0.02 | 1/14/2026 | 4/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.71 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 4/1/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 4/1/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 4/1/2026 3:59:57 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 4/1/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 4/1/2026 3:59:57 PM EST |
| 55.00 | 0.10 | 0.95 | 0.53 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.07 | -0.03 | 0.00 | -0.02 | 3/9/2026 | 4/1/2026 3:59:57 PM EST |
| 60.00 | 0.45 | 1.60 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.92 | -0.05 | 0.00 | -0.04 | 3/23/2026 | 4/1/2026 3:59:57 PM EST |
| 65.00 | 0.35 | 1.25 | 0.80 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.84 | -0.08 | 0.01 | -0.05 | 3/19/2026 | 4/1/2026 3:59:57 PM EST |
| 70.00 | 0.90 | 2.00 | 1.45 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 491 | 0.73 | -0.12 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 75.00 | 1.55 | 2.70 | 2.13 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.71 | -0.17 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 80.00 | 2.55 | 3.80 | 3.18 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.64 | -0.24 | 0.01 | -0.09 | 3/27/2026 | 4/1/2026 3:59:57 PM EST |
| 85.00 | 3.70 | 5.50 | 4.60 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.59 | -0.31 | 0.02 | -0.09 | 3/24/2026 | 4/1/2026 3:59:57 PM EST |
| 90.00 | 5.60 | 6.80 | 6.20 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.59 | -0.41 | 0.02 | -0.10 | 3/26/2026 | 4/1/2026 3:59:57 PM EST |
| 95.00 | 7.80 | 10.00 | 8.90 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.56 | -0.51 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 100.00 | 10.10 | 13.00 | 11.55 | 11.21 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | -0.62 | 0.02 | -0.08 | 3/30/2026 | 4/1/2026 3:59:57 PM EST |
| 105.00 | 14.00 | 17.00 | 15.50 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.56 | -0.72 | 0.02 | -0.07 | 3/27/2026 | 4/1/2026 3:59:57 PM EST |
| 110.00 | 17.80 | 20.30 | 19.05 | 19.30 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.68 | -0.80 | 0.02 | -0.06 | 3/24/2026 | 4/1/2026 3:59:57 PM EST |
| 115.00 | 22.00 | 25.20 | 23.60 | 26.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.05 | 1/27/2026 | 4/1/2026 3:59:57 PM EST |
| 120.00 | 26.50 | 29.80 | 28.15 | 23.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.80 | -0.91 | 0.01 | -0.03 | 1/16/2026 | 4/1/2026 3:59:57 PM EST |
| 125.00 | 31.20 | 34.60 | 32.90 | % | 0.26 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.03 | 4/1/2026 3:59:57 PM EST | |||
| 130.00 | 36.00 | 39.40 | 37.70 | % | 0.29 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 4/1/2026 3:59:57 PM EST | |||
| 135.00 | 40.00 | 44.30 | 42.15 | % | 0.31 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 4/1/2026 3:59:57 PM EST | |||
| 140.00 | 45.10 | 49.30 | 47.20 | % | 0.34 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:57 PM EST | |||
| 145.00 | 50.00 | 54.30 | 52.15 | % | 0.36 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST | |||
| 150.00 | 55.00 | 59.30 | 57.15 | % | 0.38 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 4/1/2026 3:59:57 PM EST |