Options Chain for WARRIOR MET COAL INC COM (HCC) - $60.31 as of 8/12/2025 1:18:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.90 | 39.80 | 37.85 | % | 1.51 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 30.00 | 31.10 | 34.80 | 32.95 | % | 1.10 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 35.00 | 26.10 | 29.80 | 27.95 | % | 0.80 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 40.00 | 21.10 | 24.80 | 22.95 | 11.31 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:05 AM EST |
| 45.00 | 16.50 | 19.80 | 18.15 | 5.55 | 0.00 | 0.00% | 0.40 | 0 | 40 | 4.07 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:05 AM EST |
| 50.00 | 12.10 | 13.70 | 12.90 | 12.60 | +2.80 | +28.58% | 0.26 | 3 | 181 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 55.00 | 7.30 | 8.40 | 7.85 | 8.24 | +2.00 | +32.06% | 0.14 | 1 | 655 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 60.00 | 2.60 | 3.10 | 2.85 | 2.80 | +1.35 | +93.11% | 0.05 | 18 | 570 | 0.53 | 0.82 | 0.09 | -0.12 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | 0.26 | -0.54 | -67.50% | 0.01 | 1 | 165 | 0.56 | 0.21 | 0.10 | -0.13 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,090 | 0.65 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:05 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:05 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 341 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 559 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 347 | 2.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.55 | -0.18 | 0.09 | -0.12 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 65.00 | 2.50 | 3.20 | 2.85 | % | 0.04 | 0 | 0 | 0.78 | -0.79 | 0.10 | -0.13 | 8/12/2025 11:59:05 AM EST | |||
| 70.00 | 6.50 | 8.70 | 7.60 | % | 0.11 | 0 | 0 | 1.60 | -0.99 | 0.01 | -0.01 | 8/12/2025 11:59:05 AM EST | |||
| 75.00 | 11.30 | 13.80 | 12.55 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 80.00 | 15.60 | 19.20 | 17.40 | % | 0.22 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 85.00 | 20.90 | 24.20 | 22.55 | % | 0.27 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 90.00 | 25.80 | 29.10 | 27.45 | % | 0.30 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST |