Options Chain for WARRIOR MET COAL INC COM (HCC) - $79.00 as of 7/28/2026 9:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.30 | 31.20 | 29.25 | % | 0.58 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 7/28/2026 4:00:05 PM EST | |||
| 55.00 | 22.50 | 26.30 | 24.40 | % | 0.44 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.02 | 7/28/2026 4:00:05 PM EST | |||
| 60.00 | 17.70 | 21.50 | 19.60 | % | 0.33 | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.04 | 7/28/2026 4:00:05 PM EST | |||
| 65.00 | 13.90 | 16.40 | 15.15 | % | 0.23 | 0 | 0 | 0.97 | 0.89 | 0.01 | -0.07 | 7/28/2026 4:00:05 PM EST | |||
| 70.00 | 9.80 | 12.10 | 10.95 | 14.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | 0.79 | 0.02 | -0.09 | 7/14/2026 | 7/28/2026 4:00:05 PM EST |
| 75.00 | 6.50 | 8.40 | 7.45 | 10.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.67 | 0.03 | -0.11 | 7/15/2026 | 7/28/2026 4:00:05 PM EST |
| 80.00 | 4.10 | 5.60 | 4.85 | 4.59 | -1.11 | -19.48% | 0.06 | 4 | 34 | 0.63 | 0.52 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 85.00 | 2.35 | 3.40 | 2.88 | 3.40 | -0.12 | -3.41% | 0.03 | 1 | 15 | 0.62 | 0.37 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 90.00 | 1.20 | 2.60 | 1.90 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.65 | 0.24 | 0.02 | -0.08 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 95.00 | 0.40 | 1.80 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.64 | 0.15 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 100.00 | 0.10 | 0.65 | 0.38 | 0.55 | -0.35 | -38.89% | 0.00 | 1 | 29 | 0.57 | 0.10 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 105.00 | 0.05 | 1.15 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.06 | 0.01 | -0.03 | 7/21/2026 | 7/28/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/28/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/28/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 7/28/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | -0.02 | 0.00 | -0.02 | 7/17/2026 | 7/28/2026 4:00:05 PM EST |
| 60.00 | 0.10 | 1.45 | 0.78 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.81 | -0.05 | 0.01 | -0.04 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 65.00 | 0.25 | 1.35 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.66 | -0.11 | 0.01 | -0.07 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 70.00 | 1.50 | 2.00 | 1.75 | 1.50 | -0.05 | -3.23% | 0.03 | 1 | 85 | 0.68 | -0.21 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 75.00 | 2.70 | 3.60 | 3.15 | 3.10 | +0.30 | +10.72% | 0.04 | 2 | 152 | 0.64 | -0.33 | 0.03 | -0.11 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 80.00 | 4.70 | 6.10 | 5.40 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.63 | -0.48 | 0.03 | -0.11 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 85.00 | 7.70 | 9.60 | 8.65 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.65 | -0.63 | 0.03 | -0.10 | 6/25/2026 | 7/28/2026 4:00:05 PM EST |
| 90.00 | 11.10 | 13.60 | 12.35 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.61 | -0.76 | 0.02 | -0.08 | 7/1/2026 | 7/28/2026 4:00:05 PM EST |
| 95.00 | 15.60 | 18.80 | 17.20 | % | 0.18 | 0 | 0 | 1.00 | -0.85 | 0.02 | -0.06 | 7/28/2026 4:00:05 PM EST | |||
| 100.00 | 19.90 | 23.50 | 21.70 | % | 0.22 | 0 | 0 | 1.10 | -0.90 | 0.01 | -0.05 | 7/28/2026 4:00:05 PM EST | |||
| 105.00 | 24.40 | 28.30 | 26.35 | % | 0.25 | 0 | 0 | 1.19 | -0.94 | 0.01 | -0.03 | 7/28/2026 4:00:05 PM EST | |||
| 110.00 | 29.30 | 33.20 | 31.25 | 30.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.29 | -0.97 | 0.00 | -0.02 | 7/17/2026 | 7/28/2026 4:00:05 PM EST |
| 115.00 | 33.80 | 38.30 | 36.05 | % | 0.31 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:05 PM EST | |||
| 120.00 | 39.20 | 43.10 | 41.15 | % | 0.34 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:05 PM EST | |||
| 125.00 | 44.20 | 48.10 | 46.15 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 130.00 | 49.20 | 53.10 | 51.15 | % | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 135.00 | 54.20 | 58.10 | 56.15 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 140.00 | 59.20 | 63.10 | 61.15 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST |