Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $25.27 as of 5/15/2026 1:47:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.70 | 14.80 | 13.25 | 11.90 | 0.00 | 0.00% | 1.06 | 0 | 52 | 3.11 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 15.00 | 9.20 | 12.30 | 10.75 | 10.28 | -0.21 | -2.01% | 0.72 | 4 | 30 | 2.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 17.50 | 6.70 | 9.40 | 8.05 | 9.21 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 4:00:06 PM EST |
| 20.00 | 4.30 | 6.60 | 5.45 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | 1.00 | 0.01 | 0.00 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 22.50 | 2.20 | 3.80 | 3.00 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.72 | 0.92 | 0.07 | -0.01 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 25.00 | 0.05 | 1.05 | 0.55 | 0.95 | -0.05 | -5.00% | 0.02 | 146 | 1,197 | 0.13 | 0.60 | 0.19 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 27.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 300 | 1,512 | 0.26 | 0.19 | 0.13 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 2,395 | 0.41 | 0.03 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 0.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,087 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 0.45 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/15/2026 4:00:06 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,618 | 0.30 | -0.08 | 0.07 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.83 | +0.22 | +36.07% | 0.03 | 27 | 455 | 0.26 | -0.40 | 0.19 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 27.50 | 1.95 | 2.90 | 2.43 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 199 | 0.50 | -0.81 | 0.13 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 30.00 | 4.10 | 5.50 | 4.80 | % | 0.16 | 0 | 52 | 0.76 | -0.97 | 0.03 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 32.50 | 6.00 | 8.30 | 7.15 | % | 0.22 | 0 | 9 | 1.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 35.00 | 8.70 | 10.80 | 9.75 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 37.50 | 11.00 | 13.40 | 12.20 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST |