Options Chain for ALPHA METALLURGICAL RESOUR INC COM (AMR) - $113.43 as of 5/9/2025 8:33:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.20 | 57.10 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 65.00 | 44.20 | 52.00 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 70.00 | 39.30 | 47.10 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 75.00 | 34.30 | 42.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 80.00 | 29.40 | 37.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 85.00 | 25.90 | 32.20 | 42.90 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 5/9/2025 3:59:57 PM EST |
| 90.00 | 19.40 | 27.30 | % | 0 | 0 | 2.29 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:57 PM EST | |||
| 95.00 | 14.60 | 22.40 | 27.18 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.95 | 0.01 | -0.11 | 4/21/2025 | 5/9/2025 3:59:57 PM EST |
| 100.00 | 10.90 | 17.80 | 25.00 | 0.00 | 0.00% | 0 | 46 | 1.72 | 0.89 | 0.02 | -0.18 | 4/22/2025 | 5/9/2025 3:59:57 PM EST |
| 105.00 | 5.50 | 13.10 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.79 | 0.03 | -0.25 | 5/1/2025 | 5/9/2025 3:59:57 PM EST |
| 110.00 | 2.75 | 8.20 | 5.80 | -6.14 | -51.43% | 23 | 1 | 0.88 | 0.64 | 0.04 | -0.30 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 115.00 | 1.20 | 4.10 | 2.90 | -8.60 | -74.79% | 4 | 12 | 0.53 | 0.46 | 0.04 | -0.29 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 120.00 | 1.15 | 1.70 | 1.45 | -7.66 | -84.09% | 20 | 125 | 0.60 | 0.28 | 0.03 | -0.23 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 125.00 | 0.25 | 0.60 | 0.50 | -5.20 | -91.23% | 15 | 67 | 0.53 | 0.15 | 0.02 | -0.16 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.90 | 0.30 | -3.59 | -92.29% | 26 | 173 | 1.13 | 0.07 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.15 | 0.25 | -2.25 | -90.00% | 7 | 127 | 0.70 | 0.03 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.25 | 0.05 | -1.30 | -96.30% | 5 | 234 | 0.89 | 0.01 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.30 | 0.08 | -0.87 | -91.58% | 3 | 177 | 1.04 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.07 | -0.18 | -72.00% | 1 | 156 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 65 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 52 | 1.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 27 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 61 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0 | 23 | 2.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.50 | 5.25 | 0.00 | 0.00% | 0 | 30 | 2.52 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/9/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 58 | 2.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.50 | 0.18 | 0.00 | 0.00% | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 36 | 2.67 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/9/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 76 | 2.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/9/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 77 | 3.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 12 | 2.91 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/9/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.55 | 0.60 | -2.37 | -79.80% | 20 | 59 | 2.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 82 | 3.66 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/9/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 1.50 | 2.14 | 0.00 | 0.00% | 0 | 25 | 3.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/9/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 1.50 | 14.49 | 0.00 | 0.00% | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/9/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 23 | 3.98 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/9/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 4 | 4.08 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/9/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 112 | 4.18 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/9/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 1.50 | 8.40 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/9/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/9/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 1.50 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.10 | 2.18 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/9/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 102 | 1.52 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/9/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.70 | 0.30 | -0.46 | -60.53% | 5 | 42 | 1.22 | -0.02 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 95.00 | 0.30 | 0.50 | 0.45 | +0.15 | +50.00% | 6 | 120 | 0.87 | -0.05 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 100.00 | 0.50 | 0.75 | 0.67 | -0.13 | -16.25% | 11 | 130 | 0.75 | -0.11 | 0.02 | -0.18 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 1.50 | 1.25 | +0.62 | +98.42% | 4 | 35 | 0.67 | -0.21 | 0.03 | -0.25 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 110.00 | 1.95 | 3.20 | 2.60 | +0.75 | +40.55% | 91 | 83 | 0.65 | -0.36 | 0.04 | -0.30 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 115.00 | 4.00 | 7.60 | 5.10 | +1.98 | +63.47% | 4 | 81 | 0.79 | -0.54 | 0.04 | -0.29 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 120.00 | 7.30 | 9.50 | 8.21 | +3.61 | +78.48% | 20 | 155 | 0.79 | -0.72 | 0.03 | -0.23 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 125.00 | 9.40 | 15.90 | 12.49 | +5.44 | +77.17% | 11 | 272 | 1.30 | -0.85 | 0.02 | -0.16 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 130.00 | 13.10 | 20.80 | 17.20 | +8.14 | +89.85% | 1 | 56 | 1.65 | -0.93 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 135.00 | 18.10 | 25.80 | 22.85 | +9.87 | +76.04% | 1 | 86 | 1.75 | -0.97 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 140.00 | 23.00 | 30.80 | 13.75 | 0.00 | 0.00% | 0 | 48 | 1.96 | -0.99 | 0.00 | -0.02 | 5/6/2025 | 5/9/2025 3:59:57 PM EST |
| 145.00 | 28.00 | 35.80 | 22.75 | 0.00 | 0.00% | 0 | 61 | 2.13 | -1.00 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 150.00 | 33.10 | 40.80 | 43.12 | 0.00 | 0.00% | 0 | 28 | 2.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:57 PM EST |
| 155.00 | 38.00 | 45.80 | 50.89 | 0.00 | 0.00% | 0 | 15 | 2.41 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:57 PM EST |
| 160.00 | 43.00 | 50.70 | 36.99 | 0.00 | 0.00% | 0 | 31 | 2.55 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 3:59:57 PM EST |
| 165.00 | 48.00 | 55.80 | 34.55 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/9/2025 3:59:57 PM EST |
| 170.00 | 55.90 | 60.80 | 49.56 | 0.00 | 0.00% | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 3:59:57 PM EST |
| 175.00 | 58.00 | 65.80 | 52.25 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 180.00 | 63.00 | 70.80 | 50.39 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:57 PM EST |
| 185.00 | 68.00 | 75.80 | 55.10 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/9/2025 3:59:57 PM EST |
| 190.00 | 73.00 | 80.80 | 62.95 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/9/2025 3:59:57 PM EST |
| 195.00 | 78.00 | 85.80 | 74.90 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/9/2025 3:59:57 PM EST |
| 200.00 | 83.00 | 90.70 | 72.05 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/9/2025 3:59:57 PM EST |
| 210.00 | 93.10 | 100.80 | 61.00 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/9/2025 3:59:57 PM EST |
| 220.00 | 103.00 | 110.80 | 94.70 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/9/2025 3:59:57 PM EST |
| 230.00 | 113.00 | 120.80 | 44.80 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/9/2025 3:59:57 PM EST |
| 240.00 | 123.00 | 130.60 | 77.50 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/9/2025 3:59:57 PM EST |
| 250.00 | 133.00 | 140.80 | 98.00 | 0.00 | 0.00% | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/9/2025 3:59:57 PM EST |
| 260.00 | 143.10 | 150.70 | 74.90 | 0.00 | 0.00% | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/9/2025 3:59:57 PM EST |
| 270.00 | 153.00 | 160.80 | 82.35 | 0.00 | 0.00% | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/9/2025 3:59:57 PM EST |
| 280.00 | 163.00 | 170.80 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 290.00 | 173.00 | 180.80 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 300.00 | 183.10 | 190.70 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 310.00 | 193.00 | 200.70 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 320.00 | 203.00 | 210.70 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 330.00 | 213.00 | 220.70 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 340.00 | 223.00 | 230.70 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 350.00 | 233.00 | 240.70 | 143.85 | 0.00 | 0.00% | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/9/2025 3:59:57 PM EST |
| 360.00 | 243.00 | 250.70 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |