Options Chain for ALPHA METALLURGICAL RESOUR INC COM (AMR) - $164.62 as of 10/8/2025 3:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 90.80 | 97.90 | 94.35 | % | 1.26 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 80.00 | 85.80 | 92.90 | 89.35 | % | 1.12 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 85.00 | 80.80 | 87.90 | 84.35 | % | 0.99 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 90.00 | 75.60 | 83.00 | 79.30 | % | 0.88 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 95.00 | 70.90 | 78.00 | 74.45 | % | 0.78 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 100.00 | 65.90 | 73.00 | 69.45 | % | 0.69 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 105.00 | 60.90 | 68.00 | 64.45 | % | 0.61 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 110.00 | 55.90 | 63.10 | 59.50 | % | 0.54 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 115.00 | 51.30 | 58.10 | 54.70 | 51.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 120.00 | 46.50 | 53.10 | 49.80 | 46.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.15 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 125.00 | 41.60 | 48.20 | 44.90 | 24.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 9/2/2025 | 10/8/2025 2:58:52 PM EST |
| 130.00 | 36.70 | 42.60 | 39.65 | 36.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.06 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 135.00 | 31.40 | 37.50 | 34.45 | 29.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.50 | 0.97 | 0.00 | -0.10 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 140.00 | 27.30 | 33.20 | 30.25 | 32.62 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.46 | 0.96 | 0.00 | -0.13 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 145.00 | 22.30 | 26.80 | 24.55 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.08 | 0.93 | 0.01 | -0.17 | 9/15/2025 | 10/8/2025 2:58:52 PM EST |
| 150.00 | 19.00 | 22.80 | 20.90 | 21.10 | -1.73 | -7.58% | 0.14 | 1 | 12 | 1.04 | 0.91 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 155.00 | 13.60 | 17.30 | 15.45 | 19.10 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.81 | 0.82 | 0.02 | -0.28 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 160.00 | 10.50 | 12.40 | 11.45 | 11.97 | +2.57 | +27.34% | 0.07 | 2 | 32 | 0.55 | 0.75 | 0.02 | -0.30 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 165.00 | 7.30 | 8.80 | 8.05 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.56 | 0.64 | 0.03 | -0.32 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 170.00 | 5.20 | 6.20 | 5.70 | 6.10 | +1.60 | +35.56% | 0.03 | 1 | 43 | 0.59 | 0.50 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 175.00 | 2.95 | 4.10 | 3.53 | 4.30 | +2.05 | +91.12% | 0.02 | 14 | 104 | 0.57 | 0.37 | 0.03 | -0.33 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 180.00 | 1.95 | 2.70 | 2.33 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | 0.28 | 0.02 | -0.31 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 185.00 | 1.10 | 1.75 | 1.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.59 | 0.21 | 0.02 | -0.28 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 190.00 | 0.55 | 1.10 | 0.83 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.16 | 0.01 | -0.25 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 195.00 | 0.25 | 1.85 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.69 | 0.11 | 0.01 | -0.19 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.89 | 0.06 | 0.01 | -0.12 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.02 | 0.00 | -0.06 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 220.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.01 | 0.00 | -0.02 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 230.00 | 0.00 | 1.90 | 0.95 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.18 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 120.00 | 0.10 | 1.05 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 10/8/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.48 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.36 | -0.01 | 0.00 | -0.06 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 2 | 0.92 | -0.03 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.86 | -0.04 | 0.00 | -0.13 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 145.00 | 0.05 | 1.15 | 0.60 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.64 | -0.07 | 0.01 | -0.17 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 150.00 | 0.50 | 1.90 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,352 | 1.08 | -0.09 | 0.01 | -0.18 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 155.00 | 1.00 | 1.80 | 1.40 | 1.20 | -0.95 | -44.19% | 0.01 | 2 | 477 | 0.58 | -0.18 | 0.02 | -0.28 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 160.00 | 1.35 | 3.00 | 2.18 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.57 | -0.25 | 0.02 | -0.30 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 165.00 | 3.30 | 4.70 | 4.00 | 4.10 | -1.93 | -32.01% | 0.02 | 1 | 11 | 0.56 | -0.36 | 0.03 | -0.32 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 170.00 | 6.40 | 7.00 | 6.70 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.57 | -0.50 | 0.03 | -0.34 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 175.00 | 8.80 | 10.30 | 9.55 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.59 | -0.63 | 0.03 | -0.33 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 180.00 | 11.70 | 13.70 | 12.70 | 16.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | -0.72 | 0.02 | -0.31 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 185.00 | 15.60 | 20.30 | 17.95 | % | 0.10 | 0 | 0 | 0.96 | -0.79 | 0.02 | -0.28 | 10/8/2025 2:58:52 PM EST | |||
| 190.00 | 19.50 | 24.40 | 21.95 | % | 0.12 | 0 | 0 | 1.03 | -0.84 | 0.01 | -0.25 | 10/8/2025 2:58:52 PM EST | |||
| 195.00 | 24.00 | 28.00 | 26.00 | % | 0.13 | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.19 | 10/8/2025 2:58:52 PM EST | |||
| 200.00 | 28.30 | 34.20 | 31.25 | % | 0.16 | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.12 | 10/8/2025 2:58:52 PM EST | |||
| 210.00 | 37.20 | 44.50 | 40.85 | % | 0.19 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 220.00 | 47.20 | 55.10 | 51.15 | % | 0.23 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.02 | 10/8/2025 2:58:52 PM EST | |||
| 230.00 | 57.20 | 64.90 | 61.05 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 240.00 | 67.20 | 74.90 | 71.05 | % | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |