Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $23.82 as of 2/2/2026 10:01:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.50 | 13.80 | 12.15 | 12.29 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 15.00 | 7.60 | 11.50 | 9.55 | 9.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 17.50 | 6.00 | 8.40 | 7.20 | 6.74 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:05 AM EST |
| 20.00 | 3.60 | 4.80 | 4.20 | 4.41 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 22.50 | 1.70 | 2.30 | 2.00 | 2.00 | +0.22 | +12.36% | 0.09 | 86 | 311 | 0.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.22 | +0.02 | +10.00% | 0.01 | 26 | 1,765 | 0.25 | 0.20 | 0.23 | -0.01 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 120 | 0.40 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 2 | 1,024 | 0.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 25.00 | 1.00 | 1.95 | 1.48 | 1.88 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.55 | -0.80 | 0.23 | -0.01 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 27.50 | 3.30 | 4.50 | 3.90 | 2.91 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 9:59:05 AM EST |
| 30.00 | 5.80 | 7.10 | 6.45 | 6.30 | -0.15 | -2.33% | 0.21 | 3 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 32.50 | 8.20 | 9.60 | 8.90 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 35.00 | 10.20 | 12.60 | 11.40 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST |