Options Chain for WARRIOR MET COAL INC COM (HCC) - $47.30 as of 5/5/2025 8:17:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.50 | 23.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 16.80 | 19.70 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 11.80 | 13.60 | 9.82 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.95 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 8.20 | 8.60 | 5.67 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.82 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 4.60 | 4.80 | 4.70 | +0.22 | +4.92% | 10 | 9 | 0.55 | 0.63 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 2.15 | 2.30 | 2.20 | +0.01 | +0.46% | 35 | 15 | 0.49 | 0.41 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.85 | 0.90 | 0.88 | -0.03 | -3.30% | 6 | 71 | 0.47 | 0.22 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.25 | 0.40 | 0.35 | -0.43 | -55.13% | 2 | 4 | 0.46 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.04 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.02 | % | 1 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.70 | 1.05 | 0.85 | 0.00 | 0.00% | 21 | 94 | 0.52 | -0.18 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 2.05 | 2.15 | 2.05 | -0.25 | -10.87% | 3 | 51 | 0.47 | -0.37 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 4.50 | 4.70 | 4.50 | -0.10 | -2.18% | 5 | 83 | 0.45 | -0.59 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 7.80 | 8.70 | 7.32 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.78 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 12.20 | 13.80 | % | 0 | 0 | 0.79 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 16.90 | 19.70 | % | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 22.10 | 24.20 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |