Options Chain for WARRIOR MET COAL INC COM (HCC) - $47.01 as of 6/20/2025 3:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.60 | 20.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 12.80 | 15.70 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 8.10 | 11.20 | % | 0 | 0 | 0.99 | 0.91 | 0.02 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 5.20 | 6.00 | 5.75 | % | 6 | 0 | 0.35 | 0.76 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 45.00 | 2.50 | 3.20 | % | 0 | 0 | 0.40 | 0.54 | 0.05 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 50.00 | 0.90 | 1.45 | 1.28 | % | 24 | 0 | 0.40 | 0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 55.00 | 0.00 | 1.50 | 1.11 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.16 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.03 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:05 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 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 0.60 | 1.70 | 0.70 | % | 11 | 0 | 0.74 | -0.09 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 40.00 | 1.80 | 2.10 | 1.75 | +0.70 | +66.67% | 13 | 1 | 0.59 | -0.24 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 4.00 | 4.30 | 3.93 | % | 3 | 0 | 0.60 | -0.46 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 50.00 | 7.10 | 7.80 | % | 0 | 0 | 0.69 | -0.68 | 0.04 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 55.00 | 11.30 | 12.20 | % | 0 | 0 | 0.80 | -0.84 | 0.03 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 15.70 | 17.60 | 13.67 | % | 6 | 0 | 0.88 | -0.92 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 65.00 | 20.70 | 22.90 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 25.30 | 28.70 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |