Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $23.55 as of 12/17/2025 5:56:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.50 | 13.00 | 11.25 | 12.20 | 0.00 | 0.00% | 0.90 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/17/2025 3:59:52 PM EST |
| 15.00 | 6.50 | 10.50 | 8.50 | 9.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/17/2025 3:59:52 PM EST |
| 17.50 | 4.50 | 7.70 | 6.10 | 6.81 | 0.00 | 0.00% | 0.35 | 0 | 3 | 6.94 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:52 PM EST |
| 20.00 | 1.45 | 4.80 | 3.13 | 4.22 | 0.00 | 0.00% | 0.16 | 0 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:52 PM EST |
| 22.50 | 0.80 | 0.95 | 0.88 | 0.90 | -0.80 | -47.06% | 0.04 | 125 | 261 | 0.54 | 1.00 | 0.05 | 0.00 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 226 | 2,816 | 0.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 4,497 | 1.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,955 | 1.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 390 | 3.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/17/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 3.77 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/17/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 6.70 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/17/2025 3:59:52 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 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/17/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 415 | 4.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 620 | 2.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 774 | 1.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,715 | 0.45 | 0.00 | 0.05 | 0.00 | 12/11/2025 | 12/17/2025 3:59:52 PM EST |
| 25.00 | 1.15 | 2.75 | 1.95 | 1.65 | +0.38 | +29.93% | 0.08 | 34 | 985 | 2.54 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:52 PM EST |
| 27.50 | 3.30 | 4.50 | 3.90 | 3.17 | 0.00 | 0.00% | 0.14 | 0 | 371 | 2.25 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/17/2025 3:59:52 PM EST |
| 30.00 | 5.60 | 7.90 | 6.75 | 6.02 | 0.00 | 0.00% | 0.23 | 0 | 32 | 4.70 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/17/2025 3:59:52 PM EST |
| 32.50 | 8.10 | 10.30 | 9.20 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/17/2025 3:59:52 PM EST |
| 35.00 | 10.20 | 12.50 | 11.35 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/17/2025 3:59:52 PM EST |
| 37.50 | 12.70 | 15.00 | 13.85 | 11.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/17/2025 3:59:52 PM EST |
| 40.00 | 15.20 | 17.50 | 16.35 | % | 0.41 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:52 PM EST |