Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $26.66 as of 3/31/2025 3:10:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.60 | 14.00 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 17.50 | 8.50 | 11.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 6.60 | 8.40 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 22.50 | 4.50 | 5.70 | 4.53 | +0.35 | +8.38% | 1 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 2.05 | 2.75 | 2.13 | +0.83 | +63.85% | 102 | 483 | 0.86 | 0.94 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 27.50 | 0.35 | 0.60 | 0.50 | +0.38 | +316.67% | 98 | 1,399 | 0.21 | 0.43 | 0.29 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 142 | 0.31 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 100 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 0.05 | 0.15 | 0.09 | -0.06 | -40.00% | 110 | 420 | 0.32 | -0.06 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 27.50 | 0.50 | 0.85 | 0.66 | -0.84 | -56.00% | 7 | 40 | 0.22 | -0.57 | 0.29 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 1.55 | 4.20 | % | 0 | 0 | 0.99 | -0.98 | 0.03 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 32.50 | 4.20 | 6.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 35.00 | 6.50 | 8.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 37.50 | 9.10 | 11.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 12.50 | 13.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |