Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $26.12 as of 8/4/2026 12:07:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.30 | 14.70 | 13.50 | 13.38 | 0.00 | 0.00% | 1.08 | 0 | 36 | 3.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 12:58:51 PM EST |
| 15.00 | 10.00 | 12.40 | 11.20 | 10.98 | 0.00 | 0.00% | 0.75 | 0 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 12:58:51 PM EST |
| 17.50 | 7.80 | 9.30 | 8.55 | 6.86 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 12:58:51 PM EST |
| 20.00 | 5.30 | 6.80 | 6.05 | 5.91 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 12:58:51 PM EST |
| 22.50 | 2.90 | 4.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 12:58:51 PM EST |
| 25.00 | 1.15 | 1.35 | 1.25 | 1.35 | +0.35 | +35.00% | 0.05 | 210 | 762 | 0.36 | 0.76 | 0.22 | -0.01 | 8/4/2026 | 8/4/2026 12:58:51 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 150 | 512 | 0.20 | 0.23 | 0.17 | -0.01 | 8/4/2026 | 8/4/2026 12:58:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.02 | 0.03 | 0.00 | 7/27/2026 | 8/4/2026 12:58:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 12:58:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 12:58:51 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 12:58:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 12:58:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 12:58:51 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 12:58:51 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.17 | -42.50% | 0.01 | 13 | 111 | 0.27 | -0.24 | 0.22 | -0.01 | 8/4/2026 | 8/4/2026 12:58:51 PM EST |
| 27.50 | 1.70 | 2.25 | 1.98 | 1.80 | -2.30 | -56.10% | 0.07 | 1 | 2 | 0.41 | -0.77 | 0.17 | -0.01 | 8/4/2026 | 8/4/2026 12:58:51 PM EST |
| 30.00 | 4.00 | 5.20 | 4.60 | % | 0.15 | 0 | 0 | 1.13 | -0.98 | 0.03 | 0.00 | 8/4/2026 12:58:51 PM EST | |||
| 32.50 | 6.30 | 7.80 | 7.05 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/4/2026 12:58:51 PM EST | |||
| 35.00 | 8.80 | 10.30 | 9.55 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 12:58:51 PM EST |