Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $24.12 as of 10/29/2025 8:24:57 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 | 10.70 | 13.70 | 12.20 | 11.90 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 15.00 | 7.40 | 11.20 | 9.30 | 9.20 | 0.00 | 0.00% | 0.62 | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:48 PM EST |
| 17.50 | 5.00 | 8.70 | 6.85 | 6.91 | 0.00 | 0.00% | 0.39 | 0 | 14 | 2.48 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 20.00 | 2.70 | 6.20 | 4.45 | 4.00 | -0.43 | -9.71% | 0.22 | 30 | 32 | 1.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 22.50 | 1.20 | 2.00 | 1.60 | 1.75 | +0.40 | +29.63% | 0.07 | 1 | 168 | 0.41 | 0.85 | 0.24 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 12 | 1,649 | 0.31 | 0.26 | 0.19 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 82 | 1,862 | 0.45 | 0.03 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 1.40 | 0.70 | 0.06 | +0.01 | +20.00% | 0.02 | 5 | 2,055 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 22.50 | 0.25 | 0.30 | 0.28 | 0.23 | -0.02 | -8.00% | 0.01 | 56 | 485 | 0.30 | -0.15 | 0.24 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 25.00 | 0.50 | 2.80 | 1.65 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 169 | 0.84 | -0.74 | 0.19 | -0.01 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 27.50 | 1.85 | 5.00 | 3.43 | % | 0.12 | 0 | 0 | 1.03 | -0.97 | 0.03 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 30.00 | 4.40 | 7.00 | 5.70 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 32.50 | 6.90 | 9.50 | 8.20 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 35.00 | 10.20 | 12.40 | 11.30 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST |