Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $27.95 as of 3/23/2026 4:02:56 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 | 11.90 | 14.50 | 13.20 | % | 0.88 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 17.50 | 9.40 | 11.20 | 10.30 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 20.00 | 6.90 | 8.90 | 7.90 | % | 0.40 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 22.50 | 4.50 | 6.10 | 5.30 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.01 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 25.00 | 2.95 | 3.30 | 3.13 | 2.95 | -0.15 | -4.84% | 0.13 | 1 | 157 | 0.36 | 0.92 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 27.50 | 0.95 | 1.85 | 1.40 | 1.25 | +0.03 | +2.46% | 0.05 | 26 | 530 | 0.35 | 0.63 | 0.16 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.04 | +15.39% | 0.01 | 282 | 2,283 | 0.31 | 0.25 | 0.13 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 35 | 0.51 | 0.05 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 3/23/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 8 | 454 | 0.38 | -0.08 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 27.50 | 0.50 | 0.70 | 0.60 | 0.58 | -0.12 | -17.15% | 0.02 | 248 | 136 | 0.31 | -0.37 | 0.16 | -0.02 | 3/23/2026 | 3/23/2026 3:59:51 PM EST |
| 30.00 | 1.80 | 3.10 | 2.45 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | -0.75 | 0.13 | -0.02 | 3/20/2026 | 3/23/2026 3:59:51 PM EST |
| 32.50 | 3.60 | 5.40 | 4.50 | % | 0.14 | 0 | 0 | 0.86 | -0.95 | 0.04 | -0.01 | 3/23/2026 3:59:51 PM EST | |||
| 35.00 | 6.10 | 8.20 | 7.15 | 7.91 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/23/2026 3:59:51 PM EST |
| 37.50 | 9.00 | 10.70 | 9.85 | 10.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:51 PM EST |