Options Chain for WARRIOR MET COAL INC COM (HCC) - $106.25 as of 6/2/2026 11:13:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 68.20 | 71.20 | 69.70 | % | 1.74 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 45.00 | 62.60 | 66.80 | 64.70 | % | 1.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 50.00 | 57.80 | 61.90 | 59.85 | % | 1.20 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 55.00 | 53.30 | 57.00 | 55.15 | % | 1.00 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 60.00 | 48.60 | 52.00 | 50.30 | % | 0.84 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:58 AM EST | |||
| 65.00 | 43.80 | 46.70 | 45.25 | 28.00 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.29 | 0.99 | 0.00 | -0.01 | 3/24/2026 | 6/2/2026 9:58:58 AM EST |
| 70.00 | 38.90 | 42.10 | 40.50 | 23.90 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.21 | 0.98 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 9:58:58 AM EST |
| 75.00 | 34.20 | 37.20 | 35.70 | 25.70 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.10 | 0.96 | 0.00 | -0.02 | 3/26/2026 | 6/2/2026 9:58:58 AM EST |
| 80.00 | 29.40 | 32.50 | 30.95 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 80 | 0.84 | 0.92 | 0.01 | -0.03 | 5/20/2026 | 6/2/2026 9:58:58 AM EST |
| 85.00 | 24.90 | 27.80 | 26.35 | 18.56 | 0.00 | 0.00% | 0.31 | 0 | 42 | 0.79 | 0.88 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 90.00 | 20.60 | 23.60 | 22.10 | 11.30 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.75 | 0.82 | 0.01 | -0.07 | 5/29/2026 | 6/2/2026 9:58:58 AM EST |
| 95.00 | 16.60 | 19.30 | 17.95 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.69 | 0.75 | 0.01 | -0.08 | 5/29/2026 | 6/2/2026 9:58:58 AM EST |
| 100.00 | 13.10 | 15.80 | 14.45 | 14.50 | +8.00 | +123.08% | 0.14 | 1 | 1,065 | 0.66 | 0.67 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 105.00 | 10.90 | 11.90 | 11.40 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 242 | 0.63 | 0.59 | 0.02 | -0.10 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 110.00 | 8.10 | 9.30 | 8.70 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 3,929 | 0.60 | 0.50 | 0.02 | -0.10 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 115.00 | 4.90 | 7.10 | 6.00 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.59 | 0.41 | 0.02 | -0.10 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 120.00 | 3.10 | 5.80 | 4.45 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.58 | 0.33 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 125.00 | 2.15 | 4.00 | 3.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.57 | 0.25 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 130.00 | 1.35 | 3.20 | 2.28 | 1.80 | +0.55 | +44.00% | 0.02 | 1 | 86 | 0.55 | 0.19 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 135.00 | 0.95 | 2.60 | 1.78 | 1.25 | -0.05 | -3.85% | 0.01 | 1 | 8 | 0.56 | 0.13 | 0.01 | -0.05 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 140.00 | 0.75 | 1.85 | 1.30 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.09 | 0.01 | -0.04 | 3/27/2026 | 6/2/2026 9:58:58 AM EST |
| 145.00 | 0.40 | 1.45 | 0.93 | 0.95 | % | 0.01 | 1 | 1 | 0.58 | 0.07 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 9:58:58 AM EST | |
| 150.00 | 0.20 | 1.10 | 0.65 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.04 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:58 AM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/2/2026 9:58:58 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:58:58 AM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 60.00 | 0.30 | 0.70 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/2/2026 9:58:58 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.95 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 6/2/2026 9:58:58 AM EST |
| 70.00 | 0.55 | 0.95 | 0.75 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.75 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 9:58:58 AM EST |
| 75.00 | 0.50 | 1.20 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.72 | -0.04 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 80.00 | 0.80 | 1.50 | 1.15 | 1.10 | -0.89 | -44.73% | 0.01 | 1 | 65 | 0.71 | -0.08 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 85.00 | 1.50 | 2.70 | 2.10 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.70 | -0.12 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 9:58:58 AM EST |
| 90.00 | 1.80 | 3.20 | 2.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.62 | -0.18 | 0.01 | -0.07 | 5/29/2026 | 6/2/2026 9:58:58 AM EST |
| 95.00 | 2.35 | 3.60 | 2.98 | 3.59 | -0.38 | -9.58% | 0.03 | 1 | 2 | 0.58 | -0.25 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 9:58:58 AM EST |
| 100.00 | 4.10 | 5.00 | 4.55 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.61 | -0.33 | 0.02 | -0.09 | 5/29/2026 | 6/2/2026 9:58:58 AM EST |
| 105.00 | 6.00 | 6.90 | 6.45 | % | 0.06 | 0 | 16 | 0.58 | -0.41 | 0.02 | -0.10 | 6/2/2026 9:58:58 AM EST | |||
| 110.00 | 8.10 | 9.40 | 8.75 | % | 0.08 | 0 | 2 | 0.56 | -0.50 | 0.02 | -0.10 | 6/2/2026 9:58:58 AM EST | |||
| 115.00 | 10.20 | 12.20 | 11.20 | % | 0.10 | 0 | 1 | 0.53 | -0.59 | 0.02 | -0.10 | 6/2/2026 9:58:58 AM EST | |||
| 120.00 | 13.90 | 15.80 | 14.85 | % | 0.12 | 0 | 0 | 0.53 | -0.67 | 0.02 | -0.09 | 6/2/2026 9:58:58 AM EST | |||
| 125.00 | 17.70 | 20.30 | 19.00 | % | 0.15 | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.08 | 6/2/2026 9:58:58 AM EST | |||
| 130.00 | 21.10 | 24.40 | 22.75 | % | 0.17 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.06 | 6/2/2026 9:58:58 AM EST | |||
| 135.00 | 25.60 | 28.60 | 27.10 | % | 0.20 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.05 | 6/2/2026 9:58:58 AM EST | |||
| 140.00 | 30.30 | 33.00 | 31.65 | % | 0.23 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.04 | 6/2/2026 9:58:58 AM EST | |||
| 145.00 | 34.60 | 37.70 | 36.15 | % | 0.25 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.03 | 6/2/2026 9:58:58 AM EST | |||
| 150.00 | 39.00 | 42.40 | 40.70 | % | 0.27 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 6/2/2026 9:58:58 AM EST |