Options Chain for ALPHA METALLURGICAL RESOUR INC COM (AMR) - $211.11 as of 9/11/2026 7:05:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 122.00 | 128.60 | 125.30 | % | 1.47 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 90.00 | 117.10 | 123.60 | 120.35 | % | 1.34 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 95.00 | 112.10 | 118.60 | 115.35 | % | 1.21 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 100.00 | 107.10 | 113.60 | 110.35 | % | 1.10 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 105.00 | 102.10 | 108.60 | 105.35 | % | 1.00 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 110.00 | 97.10 | 103.60 | 100.35 | % | 0.91 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 115.00 | 92.10 | 98.60 | 95.35 | % | 0.83 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 120.00 | 87.10 | 93.60 | 90.35 | % | 0.75 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 125.00 | 82.20 | 88.60 | 85.40 | % | 0.68 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 130.00 | 77.20 | 83.60 | 80.40 | % | 0.62 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 135.00 | 72.20 | 78.60 | 75.40 | 31.30 | 0.00 | 0.00% | 0.56 | 0 | 92 | 2.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:54 PM EST |
| 140.00 | 67.20 | 73.70 | 70.45 | 95.50 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:54 PM EST |
| 145.00 | 62.20 | 68.60 | 65.40 | 15.48 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 3:59:54 PM EST |
| 150.00 | 57.20 | 63.70 | 60.45 | 86.08 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:54 PM EST |
| 155.00 | 52.20 | 58.40 | 55.30 | 62.50 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:54 PM EST |
| 160.00 | 47.20 | 53.20 | 50.20 | 59.25 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.82 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 165.00 | 42.30 | 48.20 | 45.25 | 61.35 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.67 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 170.00 | 37.30 | 43.00 | 40.15 | 46.00 | -12.14 | -20.89% | 0.24 | 1 | 106 | 1.48 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 175.00 | 32.40 | 38.20 | 35.30 | 15.53 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.36 | 0.99 | 0.00 | -0.04 | 8/19/2026 | 9/11/2026 3:59:54 PM EST |
| 180.00 | 27.50 | 33.10 | 30.30 | 60.61 | 0.00 | 0.00% | 0.17 | 0 | 64 | 1.27 | 0.98 | 0.00 | -0.17 | 9/2/2026 | 9/11/2026 3:59:54 PM EST |
| 185.00 | 21.40 | 28.20 | 24.80 | 52.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.06 | 0.95 | 0.01 | -0.30 | 8/31/2026 | 9/11/2026 3:59:54 PM EST |
| 190.00 | 18.00 | 23.70 | 20.85 | 25.40 | 0.00 | 0.00% | 0.11 | 0 | 182 | 0.98 | 0.92 | 0.01 | -0.36 | 9/3/2026 | 9/11/2026 3:59:54 PM EST |
| 195.00 | 13.30 | 19.40 | 16.35 | 28.20 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.90 | 0.86 | 0.01 | -0.44 | 9/3/2026 | 9/11/2026 3:59:54 PM EST |
| 200.00 | 10.00 | 15.00 | 12.50 | 29.53 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.80 | 0.77 | 0.02 | -0.51 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 210.00 | 5.60 | 7.40 | 6.50 | 7.30 | -11.73 | -61.64% | 0.03 | 196 | 19 | 0.51 | 0.54 | 0.02 | -0.57 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 220.00 | 2.45 | 8.00 | 5.23 | 3.78 | -3.32 | -46.77% | 0.02 | 4 | 49 | 0.75 | 0.31 | 0.02 | -0.46 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 230.00 | 0.20 | 2.20 | 1.20 | 1.00 | -2.90 | -74.36% | 0.01 | 3 | 49 | 0.53 | 0.15 | 0.01 | -0.28 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 240.00 | 0.05 | 1.40 | 0.73 | 1.00 | -0.80 | -44.45% | 0.00 | 18 | 246 | 0.60 | 0.06 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.82 | 0.02 | 0.00 | -0.05 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.83 | -89.25% | 0.00 | 16 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 5.10 | 2.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 8.60 | 4.30 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 5.10 | 2.55 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 5.10 | 2.55 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 5.10 | 2.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 5.10 | 2.55 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 5.10 | 2.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.95 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.18 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 9/11/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 5.30 | 2.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.87 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 9/11/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.21 | -0.39 | -65.00% | 0.00 | 2 | 113 | 0.86 | -0.02 | 0.00 | -0.17 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 61 | 0.82 | -0.04 | 0.01 | -0.30 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.80 | 1.40 | 0.80 | -0.77 | -49.05% | 0.01 | 30 | 100 | 0.88 | -0.08 | 0.01 | -0.36 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 195.00 | 1.00 | 6.20 | 3.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.82 | -0.14 | 0.01 | -0.44 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 200.00 | 0.40 | 5.60 | 3.00 | 3.50 | +2.00 | +133.34% | 0.01 | 3 | 80 | 0.60 | -0.23 | 0.02 | -0.51 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 210.00 | 5.50 | 7.70 | 6.60 | 4.80 | +1.00 | +26.32% | 0.03 | 2 | 122 | 0.61 | -0.46 | 0.02 | -0.57 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 220.00 | 10.50 | 15.50 | 13.00 | 13.00 | +5.00 | +62.50% | 0.06 | 2 | 80 | 0.82 | -0.69 | 0.02 | -0.46 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 230.00 | 18.90 | 24.50 | 21.70 | 21.50 | +13.20 | +159.04% | 0.09 | 1 | 43 | 0.99 | -0.85 | 0.01 | -0.28 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 240.00 | 28.30 | 34.70 | 31.50 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.24 | -0.94 | 0.01 | -0.13 | 8/31/2026 | 9/11/2026 3:59:54 PM EST |
| 250.00 | 36.60 | 43.00 | 39.80 | % | 0.16 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.05 | 9/11/2026 3:59:54 PM EST | |||
| 260.00 | 47.10 | 52.90 | 50.00 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/11/2026 3:59:54 PM EST | |||
| 270.00 | 57.20 | 62.90 | 60.05 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 280.00 | 67.10 | 72.90 | 70.00 | 58.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:54 PM EST |