Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $27.39 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.50 | 16.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 11.00 | 14.20 | 10.17 | 0.00 | 0.00% | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 8.50 | 11.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 6.00 | 9.20 | 6.66 | 0.00 | 0.00% | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 4.00 | 5.10 | 4.41 | 0.00 | 0.00% | 0 | 27 | 1.19 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 2.10 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 423 | 0.64 | 0.77 | 0.16 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 6 | 1,284 | 0.32 | 0.36 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 11 | 3,279 | 0.30 | 0.08 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 1 | 663 | 0.34 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 948 | 0.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 75 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,781 | 0.53 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 641 | 0.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.40 | 0.55 | 0.54 | -0.19 | -26.03% | 7 | 1,034 | 0.25 | -0.23 | 0.16 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 1.45 | 1.65 | 1.52 | -0.13 | -7.88% | 5 | 272 | 0.54 | -0.64 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 2.75 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 68 | 0.59 | -0.92 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 5.20 | 8.00 | 7.00 | 0.00 | 0.00% | 0 | 12 | 0.92 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 7.70 | 9.40 | 8.50 | 0.00 | 0.00% | 0 | 30 | 0.85 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 10.20 | 12.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |