Options Chain for WARRIOR MET COAL INC COM (HCC) - $52.57 as of 7/29/2025 3:28:16 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 | 22.30 | 24.80 | 23.55 | % | 0.79 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 35.00 | 17.00 | 19.60 | 18.30 | % | 0.52 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 40.00 | 12.50 | 14.60 | 13.55 | % | 0.34 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.02 | 7/29/2025 2:58:56 PM EST | |||
| 45.00 | 9.40 | 9.70 | 9.55 | % | 0.21 | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.03 | 7/29/2025 2:58:56 PM EST | |||
| 50.00 | 5.80 | 6.30 | 6.05 | 5.14 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | 0.68 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 55.00 | 3.30 | 3.60 | 3.45 | 3.21 | +0.19 | +6.30% | 0.06 | 5 | 36 | 0.51 | 0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 60.00 | 1.75 | 2.00 | 1.88 | 1.80 | +0.07 | +4.05% | 0.03 | 8 | 86 | 0.50 | 0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 65.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.04 | +4.17% | 0.02 | 1 | 28 | 0.51 | 0.19 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.57 | 0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | 0.05 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.01 | 17 | 42 | 0.57 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 45.00 | 1.00 | 1.05 | 1.03 | 1.10 | -0.15 | -12.00% | 0.02 | 4 | 70 | 0.52 | -0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 50.00 | 2.35 | 2.55 | 2.45 | 2.55 | -0.24 | -8.61% | 0.05 | 4 | 32 | 0.50 | -0.32 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 55.00 | 4.80 | 5.00 | 4.90 | 4.85 | -0.35 | -6.74% | 0.09 | 2 | 11 | 0.51 | -0.51 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:56 PM EST |
| 60.00 | 8.10 | 8.50 | 8.30 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.52 | -0.68 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:56 PM EST |
| 65.00 | 12.10 | 12.60 | 12.35 | % | 0.19 | 0 | 0 | 0.52 | -0.81 | 0.03 | -0.03 | 7/29/2025 2:58:56 PM EST | |||
| 70.00 | 16.20 | 18.80 | 17.50 | % | 0.25 | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.02 | 7/29/2025 2:58:56 PM EST | |||
| 75.00 | 21.00 | 22.80 | 21.90 | % | 0.29 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 80.00 | 25.20 | 27.90 | 26.55 | % | 0.33 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 7/29/2025 2:58:56 PM EST | |||
| 85.00 | 30.80 | 33.50 | 32.15 | % | 0.38 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST | |||
| 90.00 | 34.80 | 38.50 | 36.65 | % | 0.41 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:56 PM EST |