Options Chain for ARCH RESOURCES INC CL A (ARCH) - $159.24 as of 4/24/2024 8:14:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 77.00 | 81.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 72.10 | 76.50 | 84.20 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 2/27/2024 | 4/24/2024 3:59:53 PM EST |
| 90.00 | 67.00 | 71.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 95.00 | 62.00 | 66.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 100.00 | 57.00 | 61.30 | 66.00 | 0.00 | 0.00% | 0 | 17 | 1.39 | 1.00 | 0.00 | -0.02 | 2/6/2024 | 4/24/2024 3:59:53 PM EST |
| 105.00 | 52.00 | 56.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 110.00 | 47.00 | 51.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 115.00 | 42.00 | 46.80 | % | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 120.00 | 37.50 | 42.00 | 42.90 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.03 | 3/15/2024 | 4/24/2024 3:59:53 PM EST |
| 125.00 | 32.60 | 37.00 | 35.10 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.98 | 0.00 | -0.04 | 4/1/2024 | 4/24/2024 3:59:53 PM EST |
| 130.00 | 27.80 | 31.90 | 28.13 | -3.57 | -11.27% | 1 | 5 | 0.80 | 0.96 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 135.00 | 22.50 | 27.40 | 45.67 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.93 | 0.01 | -0.08 | 2/2/2024 | 4/24/2024 3:59:53 PM EST |
| 140.00 | 18.50 | 21.90 | 46.43 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.88 | 0.01 | -0.11 | 3/8/2024 | 4/24/2024 3:59:53 PM EST |
| 145.00 | 15.40 | 18.10 | 16.50 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.81 | 0.01 | -0.13 | 4/15/2024 | 4/24/2024 3:59:53 PM EST |
| 150.00 | 12.00 | 15.00 | 12.20 | -3.90 | -24.23% | 3 | 32 | 0.50 | 0.73 | 0.02 | -0.15 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 155.00 | 9.00 | 12.00 | 8.90 | +0.62 | +7.49% | 3 | 95 | 0.44 | 0.63 | 0.02 | -0.16 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 160.00 | 6.10 | 7.10 | 6.00 | +0.20 | +3.45% | 11 | 103 | 0.42 | 0.51 | 0.02 | -0.16 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 165.00 | 4.00 | 6.50 | 4.00 | -0.20 | -4.77% | 23 | 294 | 0.47 | 0.40 | 0.02 | -0.15 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 170.00 | 2.25 | 3.30 | 2.80 | -0.20 | -6.67% | 8 | 857 | 0.41 | 0.30 | 0.02 | -0.14 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 175.00 | 1.70 | 2.80 | 1.80 | +0.25 | +16.13% | 5 | 698 | 0.45 | 0.22 | 0.02 | -0.11 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 180.00 | 0.25 | 2.25 | 0.95 | 0.00 | 0.00% | 0 | 111 | 0.39 | 0.15 | 0.01 | -0.09 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 185.00 | 0.50 | 1.75 | 1.32 | 0.00 | 0.00% | 0 | 173 | 0.47 | 0.11 | 0.01 | -0.07 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 190.00 | 0.25 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 644 | 0.53 | 0.07 | 0.01 | -0.05 | 4/17/2024 | 4/24/2024 3:59:53 PM EST |
| 195.00 | 0.10 | 3.40 | 0.66 | 0.00 | 0.00% | 0 | 345 | 0.60 | 0.04 | 0.00 | -0.04 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 747 | 0.55 | 0.03 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5,712 | 0.69 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 640 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 1.62 | 0.00 | 0.00% | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/24/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 280.00 | 0.00 | 3.90 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 73 | 1.02 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.93 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 4/24/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 4/24/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 34 | 0.83 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | -0.02 | 1/18/2024 | 4/24/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.01 | 0.00 | -0.03 | 1/18/2024 | 4/24/2024 3:59:53 PM EST |
| 125.00 | 0.10 | 2.20 | 0.99 | 0.00 | 0.00% | 0 | 44 | 0.68 | -0.02 | 0.00 | -0.04 | 3/18/2024 | 4/24/2024 3:59:53 PM EST |
| 130.00 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.04 | 0.00 | -0.06 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 135.00 | 0.40 | 0.80 | 0.65 | -0.35 | -35.00% | 11 | 61 | 0.47 | -0.07 | 0.01 | -0.08 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 140.00 | 0.80 | 1.35 | 1.30 | -0.21 | -13.91% | 4 | 113 | 0.46 | -0.12 | 0.01 | -0.11 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 145.00 | 1.70 | 2.20 | 2.10 | -0.40 | -16.00% | 2 | 168 | 0.46 | -0.19 | 0.01 | -0.13 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 150.00 | 2.00 | 3.40 | 3.90 | -0.05 | -1.27% | 7 | 344 | 0.41 | -0.27 | 0.02 | -0.15 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 155.00 | 4.50 | 5.30 | 5.60 | -0.43 | -7.14% | 28 | 125 | 0.44 | -0.37 | 0.02 | -0.16 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 160.00 | 6.80 | 7.30 | 7.30 | -1.70 | -18.89% | 11 | 94 | 0.43 | -0.49 | 0.02 | -0.16 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 165.00 | 8.80 | 10.60 | 8.30 | 0.00 | 0.00% | 0 | 105 | 0.41 | -0.60 | 0.02 | -0.15 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 170.00 | 12.40 | 15.50 | 11.65 | 0.00 | 0.00% | 0 | 79 | 0.46 | -0.70 | 0.02 | -0.14 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 175.00 | 15.50 | 20.00 | 19.10 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.78 | 0.02 | -0.11 | 3/19/2024 | 4/24/2024 3:59:53 PM EST |
| 180.00 | 20.50 | 24.00 | 24.85 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.85 | 0.01 | -0.09 | 4/12/2024 | 4/24/2024 3:59:53 PM EST |
| 185.00 | 24.00 | 28.50 | 11.94 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.89 | 0.01 | -0.07 | 3/7/2024 | 4/24/2024 3:59:53 PM EST |
| 190.00 | 29.00 | 33.50 | 27.10 | 0.00 | 0.00% | 0 | 31 | 0.77 | -0.93 | 0.01 | -0.05 | 4/16/2024 | 4/24/2024 3:59:53 PM EST |
| 195.00 | 34.10 | 38.50 | 25.50 | 0.00 | 0.00% | 0 | 30 | 0.83 | -0.96 | 0.00 | -0.04 | 3/12/2024 | 4/24/2024 3:59:53 PM EST |
| 200.00 | 39.10 | 43.50 | 42.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 2/21/2024 | 4/24/2024 3:59:53 PM EST |
| 210.00 | 49.00 | 53.50 | 43.85 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 2/5/2024 | 4/24/2024 3:59:53 PM EST |
| 220.00 | 58.90 | 63.50 | 51.84 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/24/2024 3:59:53 PM EST |
| 230.00 | 68.90 | 73.50 | 54.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 3:59:53 PM EST |
| 240.00 | 79.00 | 83.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 250.00 | 88.90 | 93.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 260.00 | 98.90 | 103.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 270.00 | 108.90 | 113.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 280.00 | 116.20 | 126.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |