Options Chain for WARRIOR MET COAL INC COM (HCC) - $88.62 as of 4/24/2026 6:37:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.10 | 44.00 | 42.05 | % | 0.93 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 35.20 | 39.20 | 37.20 | % | 0.74 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 55.00 | 30.50 | 34.30 | 32.40 | % | 0.59 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 26.20 | 29.40 | 27.80 | % | 0.46 | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 21.60 | 24.80 | 23.20 | % | 0.36 | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 17.40 | 20.60 | 19.00 | % | 0.27 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 13.60 | 16.40 | 15.00 | % | 0.20 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 10.10 | 12.90 | 11.50 | 15.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.59 | 0.68 | 0.02 | -0.07 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 7.40 | 9.90 | 8.65 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.58 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 5.20 | 7.20 | 6.20 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.56 | 0.48 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 3.30 | 5.60 | 4.45 | % | 0.05 | 0 | 0 | 0.55 | 0.38 | 0.02 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 1.95 | 4.20 | 3.08 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | 0.29 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 1.15 | 3.00 | 2.08 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.21 | 0.02 | -0.05 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 0.45 | 2.15 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 0.15 | 1.50 | 0.83 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.01 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 55.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 0.25 | 1.80 | 1.03 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.01 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.50 | 1.90 | 1.20 | % | 0.02 | 0 | 0 | 0.64 | -0.11 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.95 | 2.60 | 1.78 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.16 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 1.95 | 3.80 | 2.88 | % | 0.04 | 0 | 0 | 0.59 | -0.23 | 0.01 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 80.00 | 3.60 | 5.40 | 4.50 | % | 0.06 | 0 | 0 | 0.58 | -0.32 | 0.02 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 85.00 | 5.70 | 7.60 | 6.65 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.42 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 8.30 | 10.10 | 9.20 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | -0.52 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 11.10 | 13.40 | 12.25 | % | 0.13 | 0 | 0 | 0.54 | -0.62 | 0.02 | -0.07 | 4/24/2026 4:00:03 PM EST | |||
| 100.00 | 14.40 | 17.10 | 15.75 | % | 0.16 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.06 | 4/24/2026 4:00:03 PM EST | |||
| 105.00 | 18.50 | 21.40 | 19.95 | % | 0.19 | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 110.00 | 23.00 | 25.60 | 24.30 | % | 0.22 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.04 | 4/24/2026 4:00:03 PM EST | |||
| 115.00 | 27.60 | 30.30 | 28.95 | % | 0.25 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 32.20 | 35.30 | 33.75 | % | 0.28 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 125.00 | 37.00 | 40.20 | 38.60 | % | 0.31 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 130.00 | 41.60 | 45.30 | 43.45 | % | 0.33 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST |