Options Chain for ALPHA METALLURGICAL RESOUR INC COM (AMR) - $138.09 as of 7/25/2025 12:23:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.50 | 83.50 | 79.50 | % | 1.45 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 60.00 | 70.50 | 78.60 | 74.55 | % | 1.24 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 65.00 | 67.00 | 72.90 | 69.95 | % | 1.08 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 70.00 | 60.50 | 68.60 | 64.55 | % | 0.92 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 75.00 | 55.60 | 63.60 | 59.60 | % | 0.79 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 80.00 | 50.70 | 58.60 | 54.65 | % | 0.68 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:52 AM EST | |||
| 85.00 | 47.10 | 52.50 | 49.80 | 34.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.02 | 6/2/2025 | 7/25/2025 11:58:52 AM EST |
| 90.00 | 42.70 | 47.40 | 45.05 | 36.80 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.54 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 95.00 | 36.40 | 42.70 | 39.55 | % | 0.42 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.03 | 7/25/2025 11:58:52 AM EST | |||
| 100.00 | 32.20 | 38.00 | 35.10 | 41.29 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.30 | 0.97 | 0.00 | -0.05 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 105.00 | 29.00 | 32.70 | 30.85 | 26.10 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.13 | 0.93 | 0.01 | -0.08 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 110.00 | 24.10 | 28.50 | 26.30 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 46 | 1.07 | 0.90 | 0.01 | -0.11 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 115.00 | 20.10 | 22.20 | 21.15 | 20.90 | -4.10 | -16.40% | 0.18 | 10 | 28 | 0.82 | 0.85 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 120.00 | 16.10 | 18.00 | 17.05 | 16.80 | -6.40 | -27.59% | 0.14 | 2 | 67 | 0.53 | 0.78 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 125.00 | 12.60 | 14.60 | 13.60 | 16.15 | 0.00 | 0.00% | 0.11 | 0 | 189 | 0.63 | 0.71 | 0.02 | -0.18 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 130.00 | 9.70 | 11.50 | 10.60 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.66 | 0.62 | 0.02 | -0.20 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 135.00 | 7.50 | 8.60 | 8.05 | 10.54 | 0.00 | 0.00% | 0.06 | 0 | 306 | 0.65 | 0.53 | 0.02 | -0.21 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 140.00 | 5.60 | 6.80 | 6.20 | 6.10 | -4.40 | -41.91% | 0.04 | 2 | 374 | 0.65 | 0.43 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 145.00 | 3.90 | 5.90 | 4.90 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.66 | 0.35 | 0.02 | -0.19 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 150.00 | 2.60 | 3.40 | 3.00 | 4.00 | +1.10 | +37.94% | 0.02 | 8 | 145 | 0.65 | 0.27 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 155.00 | 2.00 | 2.25 | 2.13 | 2.20 | -1.46 | -39.90% | 0.01 | 3 | 102 | 0.64 | 0.21 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 1.90 | -0.29 | -13.25% | 0.01 | 1 | 48 | 0.77 | 0.15 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.70 | 0.11 | 0.01 | -0.10 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 170.00 | 0.00 | 3.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.99 | 0.08 | 0.01 | -0.08 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.83 | 0.06 | 0.01 | -0.06 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.04 | 0.00 | -0.04 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.03 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 190.00 | 0.15 | 4.80 | 2.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.02 | 0.00 | -0.02 | 6/5/2025 | 7/25/2025 11:58:52 AM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 14.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 7/25/2025 11:58:52 AM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.14 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 7/25/2025 11:58:52 AM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:52 AM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:58:52 AM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 13.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:58:52 AM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/25/2025 11:58:52 AM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/25/2025 11:58:52 AM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:58:52 AM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/25/2025 11:58:52 AM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:52 AM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 6.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/25/2025 11:58:52 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:58:52 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:52 AM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:52 AM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.58 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.43 | 0.00 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.15 | -0.25 | -62.50% | 0.01 | 1 | 68 | 1.27 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 95.00 | 0.10 | 2.65 | 1.38 | 0.17 | -0.21 | -55.27% | 0.01 | 5 | 49 | 1.01 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.02 | -0.03 | 0.00 | -0.05 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 105.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.72 | -0.07 | 0.01 | -0.08 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 110.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.29 | -26.61% | 0.01 | 8 | 614 | 0.62 | -0.10 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.67 | -0.15 | 0.01 | -0.14 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 120.00 | 2.20 | 2.75 | 2.48 | 2.33 | -0.07 | -2.92% | 0.02 | 303 | 87 | 0.62 | -0.22 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 125.00 | 3.70 | 4.40 | 4.05 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.63 | -0.29 | 0.02 | -0.18 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 130.00 | 5.90 | 6.50 | 6.20 | 5.80 | +0.55 | +10.48% | 0.05 | 2 | 620 | 0.64 | -0.38 | 0.02 | -0.20 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 135.00 | 8.20 | 12.10 | 10.15 | 7.85 | +0.18 | +2.35% | 0.08 | 1 | 108 | 0.64 | -0.47 | 0.02 | -0.21 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 140.00 | 11.40 | 14.90 | 13.15 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.63 | -0.57 | 0.02 | -0.20 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 145.00 | 14.10 | 15.60 | 14.85 | 43.46 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.64 | -0.65 | 0.02 | -0.19 | 6/25/2025 | 7/25/2025 11:58:52 AM EST |
| 150.00 | 18.00 | 19.50 | 18.75 | 18.30 | +3.60 | +24.49% | 0.12 | 1 | 18 | 0.66 | -0.73 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 155.00 | 21.60 | 23.90 | 22.75 | 51.83 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.63 | -0.79 | 0.01 | -0.15 | 4/4/2025 | 7/25/2025 11:58:52 AM EST |
| 160.00 | 23.30 | 28.00 | 25.65 | 43.93 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.12 | 4/17/2025 | 7/25/2025 11:58:52 AM EST |
| 165.00 | 28.80 | 33.40 | 31.10 | 54.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.83 | -0.89 | 0.01 | -0.10 | 5/9/2025 | 7/25/2025 11:58:52 AM EST |
| 170.00 | 33.50 | 38.00 | 35.75 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.96 | -0.92 | 0.01 | -0.08 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 175.00 | 38.90 | 43.60 | 41.25 | 60.91 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.12 | -0.94 | 0.01 | -0.06 | 4/9/2025 | 7/25/2025 11:58:52 AM EST |
| 180.00 | 41.70 | 49.70 | 45.70 | 62.67 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.30 | -0.96 | 0.00 | -0.04 | 7/15/2025 | 7/25/2025 11:58:52 AM EST |
| 185.00 | 47.40 | 54.00 | 50.70 | 54.79 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.29 | -0.97 | 0.00 | -0.03 | 3/25/2025 | 7/25/2025 11:58:52 AM EST |
| 190.00 | 51.70 | 58.60 | 55.15 | 70.08 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.32 | -0.98 | 0.00 | -0.02 | 4/16/2025 | 7/25/2025 11:58:52 AM EST |
| 195.00 | 56.70 | 64.70 | 60.70 | 43.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 2/19/2025 | 7/25/2025 11:58:52 AM EST |
| 200.00 | 62.90 | 69.70 | 66.30 | 75.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 4/28/2025 | 7/25/2025 11:58:52 AM EST |
| 210.00 | 72.20 | 79.40 | 75.80 | 56.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:58:52 AM EST |
| 220.00 | 81.60 | 89.60 | 85.60 | 80.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/25/2025 11:58:52 AM EST |
| 230.00 | 91.60 | 99.60 | 95.60 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 240.00 | 101.70 | 109.60 | 105.65 | 62.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/25/2025 11:58:52 AM EST |
| 250.00 | 111.60 | 119.60 | 115.60 | % | 0.46 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 260.00 | 121.60 | 129.60 | 125.60 | % | 0.48 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 270.00 | 131.60 | 139.60 | 135.60 | % | 0.50 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 280.00 | 141.70 | 149.60 | 145.65 | % | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 290.00 | 151.60 | 159.60 | 155.60 | % | 0.54 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 300.00 | 161.60 | 169.60 | 165.60 | 114.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/25/2025 11:58:52 AM EST |
| 310.00 | 171.60 | 179.60 | 175.60 | % | 0.57 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 320.00 | 181.60 | 189.60 | 185.60 | % | 0.58 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |