Options Chain for ARCH RESOURCES INC CL A (ARCH) - $166.00 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 90.40 | 94.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 80.00 | 85.30 | 89.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 85.00 | 80.30 | 84.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 90.00 | 75.50 | 79.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 95.00 | 70.50 | 74.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 100.00 | 65.60 | 69.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 105.00 | 60.60 | 64.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 110.00 | 55.60 | 59.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 115.00 | 51.20 | 54.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 120.00 | 45.80 | 49.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:25 PM EST | |||
| 125.00 | 40.70 | 44.30 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:25 PM EST | |||
| 130.00 | 36.30 | 39.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:25 PM EST | |||
| 135.00 | 31.50 | 34.60 | 12.24 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.97 | 0.00 | -0.04 | 10/18/2024 | 11/20/2024 3:59:25 PM EST |
| 140.00 | 26.50 | 29.80 | 25.25 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.94 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 145.00 | 21.70 | 25.10 | 24.40 | +6.20 | +34.07% | 10 | 23 | 0.53 | 0.90 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 150.00 | 17.00 | 20.50 | 20.93 | 0.00 | 0.00% | 0 | 107 | 0.44 | 0.85 | 0.01 | -0.09 | 11/7/2024 | 11/20/2024 3:59:25 PM EST |
| 155.00 | 12.60 | 16.30 | 14.45 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.78 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 160.00 | 9.00 | 12.20 | 11.10 | -0.10 | -0.90% | 1 | 50 | 0.32 | 0.69 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 165.00 | 6.10 | 9.10 | 6.90 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.58 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 170.00 | 4.50 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.46 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 175.00 | 2.05 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 112 | 0.34 | 0.34 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 180.00 | 0.85 | 2.95 | 2.02 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.25 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 185.00 | 1.00 | 1.65 | 1.13 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.18 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 190.00 | 0.15 | 1.90 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.14 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 195.00 | 0.05 | 2.00 | % | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.06 | 11/20/2024 3:59:25 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.05 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:25 PM EST |
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:25 PM EST | |||
| 130.00 | 0.00 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:25 PM EST |
| 135.00 | 0.00 | 1.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.03 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 3:59:25 PM EST |
| 140.00 | 0.05 | 1.70 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.06 | 0.01 | -0.05 | 10/29/2024 | 11/20/2024 3:59:25 PM EST |
| 145.00 | 0.25 | 2.65 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.10 | 0.01 | -0.07 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 150.00 | 0.75 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.15 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 155.00 | 1.40 | 2.15 | 2.29 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.22 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 160.00 | 1.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.31 | 0.02 | -0.11 | 11/8/2024 | 11/20/2024 3:59:25 PM EST |
| 165.00 | 3.00 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.42 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 170.00 | 5.50 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.54 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 175.00 | 9.00 | 12.60 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.66 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 180.00 | 12.50 | 15.70 | % | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.09 | 11/20/2024 3:59:25 PM EST | |||
| 185.00 | 16.70 | 20.30 | 21.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.08 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 190.00 | 21.30 | 24.60 | % | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.07 | 11/20/2024 3:59:25 PM EST | |||
| 195.00 | 25.90 | 29.80 | % | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.06 | 11/20/2024 3:59:25 PM EST | |||
| 200.00 | 31.60 | 34.90 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.04 | 11/20/2024 3:59:25 PM EST |