Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $26.90 as of 3/28/2025 7:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 13.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 8.60 | 10.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 6.40 | 8.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 3.70 | 5.50 | 4.22 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.95 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 1.90 | 2.40 | 1.75 | -0.30 | -14.64% | 3 | 74 | 0.43 | 0.69 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 0.55 | 0.65 | 0.47 | -0.14 | -22.96% | 42 | 170 | 0.30 | 0.34 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 168 | 0.34 | 0.10 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.15 | % | 15 | 0 | 0.37 | -0.05 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 25.00 | 0.55 | 0.70 | 0.85 | +0.10 | +13.34% | 3 | 24 | 0.30 | -0.31 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 0.10 | 2.20 | 1.91 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.66 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 3.80 | 4.50 | % | 0 | 0 | 0.31 | -0.90 | 0.06 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 32.50 | 5.40 | 6.90 | % | 0 | 0 | 0.67 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 8.60 | 9.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 37.50 | 11.10 | 11.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |