Options Chain for WARRIOR MET COAL INC COM (HCC) - $46.31 as of 5/30/2025 6:49:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.60 | 22.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 14.70 | 17.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 9.80 | 12.80 | 9.82 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.99 | 0.01 | -0.01 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 5.70 | 6.30 | 6.18 | +0.60 | +10.76% | 1 | 6 | 0.57 | 0.87 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 2.10 | 2.60 | 2.36 | -2.14 | -47.56% | 3 | 38 | 0.49 | 0.56 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.50 | 0.70 | 0.62 | -0.38 | -38.00% | 40 | 357 | 0.47 | 0.20 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.10 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 313 | 0.58 | 0.05 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.45 | 0.19 | +0.14 | +280.00% | 1 | 28 | 0.91 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.30 | 0.45 | 0.45 | +0.12 | +36.37% | 101 | 308 | 0.50 | -0.13 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 1.45 | 2.20 | 1.85 | +0.40 | +27.59% | 25 | 309 | 0.47 | -0.44 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 4.70 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 82 | 0.43 | -0.80 | 0.06 | -0.04 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 8.60 | 10.50 | 6.85 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.95 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 13.70 | 15.50 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 18.80 | 20.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 23.50 | 25.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |