Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $27.50 as of 7/29/2025 3:05:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.30 | 13.70 | 12.50 | 11.35 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:58:56 PM EST |
| 17.50 | 8.10 | 12.00 | 10.05 | % | 0.57 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 20.00 | 5.60 | 8.90 | 7.25 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.26 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 22.50 | 5.20 | 5.40 | 5.30 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 2.75 | 2.90 | 2.83 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 704 | 0.34 | 0.90 | 0.15 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 27.50 | 0.80 | 0.95 | 0.88 | 0.70 | +0.03 | +4.48% | 0.03 | 16 | 1,058 | 0.23 | 0.48 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 4 | 7,936 | 0.24 | 0.13 | 0.09 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.32 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 294 | 0.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.01 | +3.34% | 0.01 | 1 | 895 | 0.26 | -0.10 | 0.15 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 27.50 | 1.00 | 1.10 | 1.05 | 1.10 | -0.15 | -12.00% | 0.04 | 24 | 122 | 0.23 | -0.52 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 2.65 | 3.20 | 2.93 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.28 | -0.87 | 0.09 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 32.50 | 5.20 | 5.50 | 5.35 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.38 | -0.98 | 0.02 | 0.00 | 7/15/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 7.10 | 8.50 | 7.80 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 146 | 0.71 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:56 PM EST |
| 37.50 | 10.10 | 10.90 | 10.50 | 11.12 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 12.10 | 13.20 | 12.65 | 13.20 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:56 PM EST |