Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $27.14 as of 4/25/2025 8:14:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 13.80 | 11.35 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:55 PM EST |
| 17.50 | 8.80 | 11.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 20.00 | 6.30 | 8.90 | % | 0 | 0 | 0.88 | 0.93 | 0.04 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.50 | 4.00 | 6.40 | 4.63 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.81 | 0.05 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 2.50 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 475 | 0.36 | 0.64 | 0.07 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 27.50 | 1.30 | 1.95 | 1.50 | -0.25 | -14.29% | 5 | 357 | 0.32 | 0.45 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 0.50 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 2,001 | 0.29 | 0.24 | 0.07 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 32.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 1 | 461 | 0.29 | 0.10 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 63 | 0.33 | 0.04 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 54 | 0.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 327 | 0.42 | -0.07 | 0.04 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 22.50 | 0.35 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 85 | 0.36 | -0.19 | 0.05 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 1.25 | 2.00 | 1.35 | -0.13 | -8.79% | 527 | 102 | 0.35 | -0.36 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 27.50 | 1.50 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 100 | 0.26 | -0.55 | 0.08 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 4.20 | 5.00 | 4.28 | 0.00 | 0.00% | 74 | 22 | 0.28 | -0.76 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 32.50 | 6.20 | 7.20 | 6.36 | -0.24 | -3.64% | 2 | 133 | 0.39 | -0.90 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 7.90 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 146 | 0.54 | -0.96 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 37.50 | 10.30 | 12.80 | 11.12 | 0.00 | 0.00% | 0 | 39 | 0.64 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 12.90 | 15.50 | 13.20 | 0.00 | 0.00% | 0 | 19 | 0.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |