Options Chain for WARRIOR MET COAL INC COM (HCC) - $58.00 as of 7/25/2025 12:47:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.60 | 33.50 | 32.05 | % | 1.28 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 26.10 | 28.50 | 27.30 | % | 0.91 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 20.90 | 23.60 | 22.25 | % | 0.64 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 16.10 | 18.50 | 17.30 | 11.31 | 0.00 | 0.00% | 0.43 | 0 | 60 | 1.47 | 0.98 | 0.01 | -0.01 | 7/2/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 11.30 | 12.50 | 11.90 | 13.90 | 0.00 | 0.00% | 0.26 | 0 | 49 | 0.90 | 0.93 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 7.20 | 7.50 | 7.35 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 185 | 0.57 | 0.83 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 3.60 | 4.20 | 3.90 | 4.40 | -0.54 | -10.94% | 0.07 | 24 | 621 | 0.58 | 0.62 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 1.55 | 2.00 | 1.78 | 1.97 | -0.63 | -24.24% | 0.03 | 16 | 564 | 0.58 | 0.37 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 0.50 | 0.95 | 0.73 | 0.75 | -0.42 | -35.90% | 0.01 | 5 | 140 | 0.62 | 0.20 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 21 | 2,150 | 0.66 | 0.10 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.04 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.02 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.28 | +0.23 | +460.00% | 0.00 | 2 | 327 | 0.81 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 286 | 0.62 | -0.07 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 0.65 | 0.85 | 0.75 | 0.79 | +0.22 | +38.60% | 0.01 | 10 | 230 | 0.58 | -0.17 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 2.10 | 2.45 | 2.28 | 2.10 | +0.32 | +17.98% | 0.04 | 5 | 35 | 0.57 | -0.38 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 4.90 | 5.40 | 5.15 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.56 | -0.63 | 0.05 | -0.07 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 8.60 | 9.50 | 9.05 | % | 0.14 | 0 | 0 | 0.58 | -0.80 | 0.03 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 70.00 | 12.60 | 14.40 | 13.50 | % | 0.19 | 0 | 0 | 0.84 | -0.90 | 0.02 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
| 75.00 | 16.60 | 19.10 | 17.85 | % | 0.24 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 80.00 | 21.60 | 24.30 | 22.95 | % | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 85.00 | 26.60 | 29.80 | 28.20 | % | 0.33 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 90.00 | 31.50 | 35.00 | 33.25 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |