Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $26.12 as of 5/30/2025 5:05:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.20 | 15.70 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 9.70 | 13.20 | 12.00 | 0.00 | 0.00% | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 7.90 | 10.70 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 5.50 | 8.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 3.50 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.60 | 0.94 | 0.04 | -0.01 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 1.30 | 1.55 | 1.35 | -0.05 | -3.58% | 1 | 512 | 0.29 | 0.70 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 0.15 | 0.20 | 0.17 | -0.01 | -5.56% | 31 | 2,053 | 0.25 | 0.27 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 2,473 | 0.35 | 0.04 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 616 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 949 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.10 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 75 | 2.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,780 | 0.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 761 | 0.51 | -0.06 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.25 | 0.30 | 0.25 | -0.04 | -13.80% | 5 | 1,115 | 0.28 | -0.30 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 1.30 | 2.35 | 1.50 | -0.20 | -11.77% | 14 | 343 | 0.34 | -0.73 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 3.20 | 4.70 | 3.73 | 0.00 | 0.00% | 0 | 35 | 1.17 | -0.96 | 0.05 | 0.00 | 5/6/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 5.80 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 5 | 1.39 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 8.20 | 9.30 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 10.80 | 11.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |