Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $22.76 as of 9/12/2025 8:35:07 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 | 6.80 | 9.80 | 8.30 | 11.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:03 PM EST |
| 17.50 | 3.30 | 7.30 | 5.30 | % | 0.30 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 20.00 | 2.25 | 2.90 | 2.58 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.74 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 22.50 | 0.40 | 0.50 | 0.45 | 0.55 | +0.13 | +30.96% | 0.02 | 100 | 247 | 0.30 | 0.58 | 0.49 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 616 | 0.46 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,960 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:03 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 | 3.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.62 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 596 | 0.19 | -0.42 | 0.49 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 25.00 | 2.15 | 2.35 | 2.25 | 2.15 | -0.25 | -10.42% | 0.09 | 10 | 343 | 0.62 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 27.50 | 4.50 | 4.90 | 4.70 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 106 | 1.10 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 30.00 | 6.80 | 7.40 | 7.10 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 32.50 | 9.60 | 9.90 | 9.75 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 126 | 1.73 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 35.00 | 11.70 | 12.80 | 12.25 | 9.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:03 PM EST |
| 37.50 | 14.60 | 15.10 | 14.85 | 11.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:03 PM EST |
| 40.00 | 17.00 | 17.90 | 17.45 | 13.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 4:00:03 PM EST |