Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $25.50 as of 5/8/2026 7:06:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.20 | 10.70 | 9.95 | 10.44 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 17.50 | 7.00 | 8.20 | 7.60 | 8.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 20.00 | 4.20 | 5.60 | 4.90 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 22.50 | 1.85 | 3.00 | 2.43 | 2.51 | -0.44 | -14.92% | 0.11 | 15 | 0 | 1.16 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:32 PM EST |
| 25.00 | 0.10 | 0.55 | 0.33 | 0.50 | -0.15 | -23.08% | 0.01 | 113 | 231 | 0.24 | 0.50 | 0.44 | -0.03 | 5/8/2026 | 5/8/2026 3:59:32 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.48 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 365 | 2.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:32 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:32 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:32 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.50 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:32 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.20 | -0.32 | -61.54% | 0.02 | 176 | 824 | 0.30 | -0.50 | 0.44 | -0.03 | 5/8/2026 | 5/8/2026 3:59:32 PM EST |
| 27.50 | 2.05 | 2.80 | 2.43 | 2.50 | -0.20 | -7.41% | 0.09 | 2 | 121 | 0.68 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:32 PM EST |
| 30.00 | 4.50 | 5.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0.17 | 1 | 22 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:32 PM EST |
| 32.50 | 6.80 | 8.20 | 7.50 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 35.00 | 9.30 | 10.70 | 10.00 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 37.50 | 11.30 | 13.60 | 12.45 | % | 0.33 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST | |||
| 40.00 | 13.80 | 15.80 | 14.80 | % | 0.37 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:32 PM EST |