Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $27.97 as of 7/25/2025 12:25:10 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 | 11.80 | 14.40 | 13.10 | 11.95 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 17.50 | 9.70 | 11.20 | 10.45 | % | 0.60 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 20.00 | 7.60 | 8.30 | 7.95 | % | 0.40 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 22.50 | 5.30 | 6.00 | 5.65 | 3.76 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 2.85 | 3.10 | 2.98 | 3.05 | +0.25 | +8.93% | 0.12 | 77 | 404 | 0.59 | 0.94 | 0.12 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 27.50 | 0.90 | 1.05 | 0.98 | 1.00 | 0.00 | 0.00% | 0.04 | 10 | 2,186 | 0.34 | 0.57 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.13 | +185.72% | 0.00 | 3 | 152 | 0.35 | 0.17 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 32.50 | 0.05 | 0.25 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.02 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.36 | -0.06 | 0.12 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 27.50 | 0.85 | 1.00 | 0.93 | 0.95 | -0.17 | -15.18% | 0.03 | 1 | 14 | 0.34 | -0.43 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 2.30 | 3.10 | 2.70 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.83 | 0.11 | -0.01 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 32.50 | 4.70 | 5.40 | 5.05 | % | 0.16 | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 7.10 | 9.40 | 8.25 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 37.50 | 9.60 | 11.90 | 10.75 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |