Options Chain for ARCH RESOURCES INC CL A (ARCH) - $164.42 as of 4/29/2024 2:59:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.20 | 87.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 85.00 | 78.00 | 82.50 | 84.20 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 2/27/2024 | 4/29/2024 1:58:59 PM EST |
| 90.00 | 73.00 | 77.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 95.00 | 68.00 | 72.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 100.00 | 63.00 | 67.50 | 66.00 | 0.00 | 0.00% | 0 | 17 | 1.74 | 1.00 | 0.00 | -0.02 | 2/6/2024 | 4/29/2024 1:58:59 PM EST |
| 105.00 | 58.10 | 62.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 110.00 | 53.00 | 57.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 48.00 | 52.50 | % | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 120.00 | 43.20 | 48.00 | 42.90 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 4/29/2024 1:58:59 PM EST |
| 125.00 | 38.20 | 43.00 | 39.90 | +3.90 | +10.84% | 1 | 4 | 1.13 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 130.00 | 33.80 | 37.90 | 34.20 | +6.07 | +21.58% | 1 | 4 | 1.01 | 1.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 135.00 | 28.80 | 33.00 | 45.67 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.98 | 0.00 | -0.05 | 2/2/2024 | 4/29/2024 1:58:59 PM EST |
| 140.00 | 23.50 | 28.00 | 46.43 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.96 | 0.01 | -0.06 | 3/8/2024 | 4/29/2024 1:58:59 PM EST |
| 145.00 | 19.00 | 22.60 | 16.50 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.92 | 0.01 | -0.09 | 4/15/2024 | 4/29/2024 1:58:59 PM EST |
| 150.00 | 15.10 | 18.50 | 16.54 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.87 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 155.00 | 11.60 | 12.70 | 8.90 | 0.00 | 0.00% | 0 | 95 | 0.39 | 0.80 | 0.02 | -0.13 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 160.00 | 8.40 | 9.20 | 9.81 | 0.00 | 0.00% | 0 | 104 | 0.37 | 0.68 | 0.03 | -0.15 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 165.00 | 5.40 | 6.00 | 6.20 | -0.90 | -12.68% | 6 | 388 | 0.37 | 0.54 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 170.00 | 3.20 | 3.80 | 3.70 | -0.30 | -7.50% | 5 | 854 | 0.36 | 0.39 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 175.00 | 1.85 | 2.80 | 2.20 | -0.20 | -8.34% | 2 | 710 | 0.35 | 0.26 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 180.00 | 0.85 | 1.35 | 1.39 | 0.00 | 0.00% | 0 | 112 | 0.36 | 0.17 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 185.00 | 0.35 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 173 | 0.36 | 0.10 | 0.01 | -0.07 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 190.00 | 0.15 | 0.40 | 0.35 | +0.03 | +9.38% | 1 | 666 | 0.37 | 0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 195.00 | 0.00 | 1.15 | 0.66 | 0.00 | 0.00% | 0 | 345 | 0.58 | 0.03 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:58:59 PM EST |
| 200.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 747 | 0.53 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5,712 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 640 | 0.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:59 PM EST |
| 230.00 | 0.00 | 0.75 | 1.62 | 0.00 | 0.00% | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/29/2024 1:58:59 PM EST |
| 240.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/29/2024 1:58:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:58:59 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 280.00 | 0.00 | 3.90 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 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 | 1.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 73 | 1.08 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.99 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 4/29/2024 1:58:59 PM EST |
| 105.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 4/29/2024 1:58:59 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 34 | 1.14 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | -0.02 | 1/18/2024 | 4/29/2024 1:58:59 PM EST |
| 120.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.02 | 1/18/2024 | 4/29/2024 1:58:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/29/2024 1:58:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.74 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 1:58:59 PM EST |
| 135.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.49 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 140.00 | 0.10 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 108 | 0.46 | -0.04 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 145.00 | 0.20 | 0.50 | 0.60 | +0.10 | +20.00% | 2 | 163 | 0.40 | -0.08 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 150.00 | 0.70 | 1.05 | 0.60 | -0.45 | -42.86% | 3 | 368 | 0.39 | -0.13 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 155.00 | 1.50 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 129 | 0.38 | -0.20 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 160.00 | 3.00 | 3.60 | 3.40 | -0.20 | -5.56% | 7 | 96 | 0.37 | -0.32 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 165.00 | 4.90 | 5.40 | 5.00 | -0.06 | -1.19% | 3 | 103 | 0.36 | -0.46 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 170.00 | 7.70 | 9.50 | 7.10 | 0.00 | 0.00% | 0 | 80 | 0.36 | -0.61 | 0.03 | -0.15 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 175.00 | 10.90 | 12.40 | 11.50 | -7.60 | -39.80% | 1 | 23 | 0.41 | -0.74 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 180.00 | 14.30 | 16.50 | 24.85 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.83 | 0.02 | -0.10 | 4/12/2024 | 4/29/2024 1:58:59 PM EST |
| 185.00 | 18.00 | 21.70 | 11.94 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.90 | 0.01 | -0.07 | 3/7/2024 | 4/29/2024 1:58:59 PM EST |
| 190.00 | 22.50 | 27.00 | 26.00 | 0.00 | 0.00% | 0 | 33 | 0.71 | -0.95 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 195.00 | 27.50 | 32.10 | 25.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.02 | 3/12/2024 | 4/29/2024 1:58:59 PM EST |
| 200.00 | 32.50 | 37.20 | 42.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/21/2024 | 4/29/2024 1:58:59 PM EST |
| 210.00 | 42.70 | 47.20 | 43.85 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 4/29/2024 1:58:59 PM EST |
| 220.00 | 52.70 | 57.40 | 51.84 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 1:58:59 PM EST |
| 230.00 | 62.90 | 67.50 | 54.80 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/29/2024 1:58:59 PM EST |
| 240.00 | 72.50 | 77.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 250.00 | 82.50 | 87.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 260.00 | 92.50 | 97.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 270.00 | 102.50 | 107.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 280.00 | 110.40 | 119.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST |