Options Chain for WARRIOR MET COAL INC COM (HCC) - $52.97 as of 7/11/2025 8:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.60 | 24.50 | 23.05 | 19.80 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 16.20 | 19.30 | 17.75 | 11.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 12.20 | 14.70 | 13.45 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 45 | 1.69 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 7.80 | 8.40 | 8.10 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 384 | 0.92 | 0.99 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 3.10 | 3.60 | 3.35 | 3.04 | +0.54 | +21.60% | 0.07 | 30 | 1,134 | 0.44 | 0.83 | 0.08 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.05 | +12.50% | 0.01 | 7 | 595 | 0.40 | 0.29 | 0.10 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.72 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.80 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.38 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/11/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.25 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 17 | 3,865 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.19 | +0.04 | +26.67% | 0.00 | 16 | 341 | 0.93 | -0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.69 | -0.01 | -1.43% | 0.01 | 5 | 228 | 0.48 | -0.17 | 0.08 | -0.09 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 2.40 | 3.20 | 2.80 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.56 | -0.71 | 0.10 | -0.08 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 5.50 | 8.40 | 6.95 | 13.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 10.40 | 13.50 | 11.95 | 17.37 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 16.80 | 18.90 | 17.85 | 20.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 21.00 | 24.00 | 22.50 | 25.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 25.30 | 29.00 | 27.15 | 27.64 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 30.80 | 34.00 | 32.40 | 30.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 3:59:55 PM EST |
| 90.00 | 35.70 | 39.00 | 37.35 | 22.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 40.20 | 43.50 | 41.85 | % | 0.44 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 100.00 | 45.30 | 48.90 | 47.10 | % | 0.47 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 105.00 | 50.30 | 54.10 | 52.20 | % | 0.50 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |