Options Chain for ALPHA METALLURGICAL RESOUR INC COM (AMR) - $163.97 as of 12/3/2025 7:54:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.10 | 95.80 | 91.95 | % | 1.02 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 95.00 | 83.00 | 90.90 | 86.95 | % | 0.92 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 100.00 | 77.90 | 86.00 | 81.95 | % | 0.82 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 105.00 | 73.10 | 80.90 | 77.00 | % | 0.73 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 110.00 | 69.00 | 75.00 | 72.00 | % | 0.65 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 115.00 | 64.00 | 70.00 | 67.00 | 48.90 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:59 PM EST |
| 120.00 | 59.00 | 64.50 | 61.75 | 38.49 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 125.00 | 53.20 | 61.00 | 57.10 | % | 0.46 | 0 | 0 | 1.73 | 0.98 | 0.00 | -0.04 | 12/3/2025 3:59:59 PM EST | |||
| 130.00 | 49.00 | 55.10 | 52.05 | % | 0.40 | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.05 | 12/3/2025 3:59:59 PM EST | |||
| 135.00 | 43.50 | 51.00 | 47.25 | 45.84 | +19.64 | +74.97% | 0.35 | 1 | 3 | 1.49 | 0.96 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 140.00 | 39.30 | 45.50 | 42.40 | 24.20 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.25 | 0.96 | 0.00 | -0.05 | 10/21/2025 | 12/3/2025 3:59:59 PM EST |
| 145.00 | 33.80 | 41.60 | 37.70 | % | 0.26 | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.07 | 12/3/2025 3:59:59 PM EST | |||
| 150.00 | 29.80 | 35.70 | 32.75 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.04 | 0.87 | 0.01 | -0.18 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 155.00 | 25.80 | 31.80 | 28.80 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.03 | 0.85 | 0.01 | -0.17 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 160.00 | 21.70 | 26.30 | 24.00 | 21.50 | +11.50 | +115.00% | 0.15 | 1 | 144 | 0.86 | 0.80 | 0.01 | -0.22 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 165.00 | 17.30 | 23.30 | 20.30 | 20.16 | +14.86 | +280.38% | 0.12 | 6 | 494 | 0.90 | 0.78 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 170.00 | 13.90 | 20.40 | 17.15 | 17.03 | +12.93 | +315.37% | 0.10 | 3 | 426 | 0.77 | 0.73 | 0.02 | -0.17 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 175.00 | 8.70 | 14.50 | 11.60 | 12.15 | +9.20 | +311.87% | 0.07 | 29 | 91 | 0.58 | 0.64 | 0.02 | -0.19 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 180.00 | 7.30 | 12.60 | 9.95 | 10.01 | +8.55 | +585.62% | 0.06 | 10 | 60 | 0.65 | 0.53 | 0.02 | -0.20 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 185.00 | 6.00 | 7.60 | 6.80 | 7.70 | +6.30 | +450.00% | 0.04 | 23 | 12 | 0.59 | 0.42 | 0.02 | -0.21 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 190.00 | 2.25 | 5.90 | 4.08 | 5.91 | +5.36 | +974.55% | 0.02 | 23 | 89 | 0.51 | 0.32 | 0.02 | -0.21 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 195.00 | 1.40 | 6.90 | 4.15 | 3.55 | +2.72 | +327.72% | 0.02 | 3 | 15 | 0.61 | 0.24 | 0.02 | -0.19 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 200.00 | 0.15 | 2.85 | 1.50 | 2.71 | +2.41 | +803.34% | 0.01 | 47 | 89 | 0.44 | 0.20 | 0.01 | -0.19 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 210.00 | 0.05 | 1.75 | 0.90 | 1.22 | +0.22 | +22.00% | 0.00 | 4 | 4 | 0.54 | 0.11 | 0.01 | -0.13 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | 0.55 | -1.05 | -65.63% | 0.00 | 1 | 3 | 0.62 | 0.05 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.06 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.02 | 12/3/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.85 | 0.93 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.45 | % | 0.00 | 10 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST | |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.50 | % | 0.01 | 10 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST | |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.03 | -0.02 | 0.00 | -0.04 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 130.00 | 0.20 | 1.85 | 1.03 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.00 | -0.03 | 0.00 | -0.05 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 135.00 | 0.05 | 4.60 | 2.33 | 0.80 | -0.99 | -55.31% | 0.02 | 1 | 45 | 1.03 | -0.04 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.05 | -0.04 | 0.00 | -0.05 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.65 | -2.90 | -81.69% | 0.01 | 7 | 32 | 0.97 | -0.05 | 0.00 | -0.07 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 150.00 | 0.50 | 1.50 | 1.00 | 0.85 | -4.75 | -84.83% | 0.01 | 46 | 199 | 0.65 | -0.13 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 155.00 | 0.95 | 1.75 | 1.35 | 1.30 | -4.70 | -78.34% | 0.01 | 17 | 593 | 0.62 | -0.15 | 0.01 | -0.17 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 3.00 | 1.53 | 2.00 | -6.75 | -77.15% | 0.01 | 30 | 703 | 0.48 | -0.20 | 0.01 | -0.22 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 165.00 | 0.35 | 4.80 | 2.58 | 3.16 | -13.84 | -81.42% | 0.02 | 11 | 5 | 0.51 | -0.22 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 170.00 | 1.50 | 7.20 | 4.35 | 3.63 | -12.07 | -76.88% | 0.03 | 4 | 101 | 0.57 | -0.27 | 0.02 | -0.17 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 175.00 | 2.60 | 8.20 | 5.40 | 5.50 | -12.80 | -69.95% | 0.03 | 3 | 1 | 0.52 | -0.36 | 0.02 | -0.19 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 180.00 | 3.80 | 10.00 | 6.90 | 7.39 | -11.25 | -60.36% | 0.04 | 3 | 20 | 0.47 | -0.47 | 0.02 | -0.20 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 185.00 | 6.20 | 12.60 | 9.40 | 22.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | -0.58 | 0.02 | -0.21 | 11/6/2025 | 12/3/2025 3:59:59 PM EST |
| 190.00 | 9.60 | 15.80 | 12.70 | % | 0.07 | 0 | 0 | 0.43 | -0.68 | 0.02 | -0.21 | 12/3/2025 3:59:59 PM EST | |||
| 195.00 | 13.00 | 19.30 | 16.15 | 27.90 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.74 | -0.76 | 0.02 | -0.19 | 11/5/2025 | 12/3/2025 3:59:59 PM EST |
| 200.00 | 20.00 | 23.00 | 21.50 | % | 0.11 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.19 | 12/3/2025 3:59:59 PM EST | |||
| 210.00 | 26.50 | 32.30 | 29.40 | % | 0.14 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.13 | 12/3/2025 3:59:59 PM EST | |||
| 220.00 | 34.60 | 42.50 | 38.55 | % | 0.18 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.08 | 12/3/2025 3:59:59 PM EST | |||
| 230.00 | 44.30 | 52.20 | 48.25 | % | 0.21 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.06 | 12/3/2025 3:59:59 PM EST | |||
| 240.00 | 54.20 | 62.00 | 58.10 | % | 0.24 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 12/3/2025 3:59:59 PM EST | |||
| 250.00 | 64.10 | 72.00 | 68.05 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:59 PM EST |