Options Chain for WARRIOR MET COAL INC COM (HCC) - $104.45 as of 9/8/2026 9:16:39 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 | 63.50 | 66.40 | 64.95 | 52.95 | 0.00 | 0.00% | 1.62 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 58.50 | 60.80 | 59.65 | % | 1.33 | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 53.70 | 56.40 | 55.05 | % | 1.10 | 0 | 9 | 2.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 55.00 | 48.80 | 51.40 | 50.10 | % | 0.91 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 60.00 | 43.60 | 45.80 | 44.70 | 45.00 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 38.30 | 40.80 | 39.55 | 42.65 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 33.60 | 35.80 | 34.70 | 33.70 | 0.00 | 0.00% | 0.50 | 0 | 43 | 1.50 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 28.40 | 31.50 | 29.95 | 23.69 | 0.00 | 0.00% | 0.40 | 0 | 127 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 23.70 | 26.70 | 25.20 | 31.00 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.34 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 18.70 | 21.00 | 19.85 | 14.50 | 0.00 | 0.00% | 0.23 | 0 | 100 | 0.95 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 13.80 | 16.20 | 15.00 | 15.20 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.81 | 0.94 | 0.01 | -0.04 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 95.00 | 9.60 | 11.70 | 10.65 | 15.70 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.69 | 0.85 | 0.02 | -0.08 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 100.00 | 5.70 | 7.30 | 6.50 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.45 | 0.71 | 0.04 | -0.11 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 105.00 | 2.30 | 4.60 | 3.45 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.44 | 0.50 | 0.04 | -0.12 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 110.00 | 1.40 | 2.30 | 1.85 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.47 | 0.29 | 0.04 | -0.11 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 115.00 | 0.45 | 1.10 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.46 | 0.16 | 0.03 | -0.08 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 120.00 | 0.05 | 0.90 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.48 | 0.09 | 0.02 | -0.06 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.69 | 0.03 | 0.01 | -0.02 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.81 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/4/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.41 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.84 | -0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.67 | -0.06 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 95.00 | 0.45 | 1.40 | 0.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | -0.15 | 0.02 | -0.08 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 100.00 | 1.50 | 2.25 | 1.88 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.47 | -0.29 | 0.04 | -0.11 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 105.00 | 2.70 | 4.40 | 3.55 | 4.37 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.42 | -0.50 | 0.04 | -0.12 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 110.00 | 5.70 | 7.80 | 6.75 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.41 | -0.71 | 0.04 | -0.11 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 115.00 | 9.90 | 12.00 | 10.95 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.64 | -0.84 | 0.03 | -0.08 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 120.00 | 13.80 | 16.70 | 15.25 | % | 0.13 | 0 | 1 | 0.74 | -0.91 | 0.02 | -0.06 | 9/4/2026 3:59:53 PM EST | |||
| 125.00 | 19.50 | 21.60 | 20.55 | % | 0.16 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 130.00 | 24.40 | 26.50 | 25.45 | % | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 135.00 | 28.60 | 31.80 | 30.20 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 140.00 | 33.60 | 36.40 | 35.00 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 145.00 | 39.30 | 41.30 | 40.30 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 150.00 | 44.00 | 46.40 | 45.20 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 155.00 | 49.30 | 51.70 | 50.50 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 160.00 | 53.60 | 56.40 | 55.00 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |