Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $22.97 as of 9/6/2024 8:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.20 | 17.30 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 11.70 | 14.80 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.50 | 8.40 | 12.30 | 11.14 | 0.00 | 0.00% | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 5.90 | 9.80 | 8.52 | 0.00 | 0.00% | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 4.70 | 7.30 | 5.40 | 0.00 | 0.00% | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 2.75 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 545 | 1.97 | 0.99 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.45 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 762 | 0.23 | 0.65 | 0.29 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 1,270 | 0.38 | 0.05 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 855 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.68 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 173 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 577 | 1.67 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 20 | 446 | 0.53 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.25 | 0.40 | 0.40 | +0.05 | +14.29% | 89 | 928 | 0.29 | -0.35 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 1.80 | 2.60 | 2.10 | -0.10 | -4.55% | 12 | 581 | 0.68 | -0.95 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 4.10 | 4.90 | 5.00 | +1.60 | +47.06% | 1 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 6.70 | 9.30 | 6.50 | 0.00 | 0.00% | 0 | 3 | 2.44 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 9.00 | 11.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 11.50 | 14.30 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 14.10 | 16.80 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |