Options Chain for WARRIOR MET COAL INC COM (HCC) - $87.12 as of 12/23/2025 3:12:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 64.50 | 68.00 | 66.25 | 29.50 | 0.00 | 0.00% | 2.94 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 1:58:56 PM EST |
| 25.00 | 62.00 | 65.60 | 63.80 | 23.90 | 0.00 | 0.00% | 2.55 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 1:58:56 PM EST |
| 30.00 | 57.00 | 60.60 | 58.80 | 30.31 | 0.00 | 0.00% | 1.96 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:58:56 PM EST |
| 35.00 | 52.00 | 55.20 | 53.60 | 34.50 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:56 PM EST |
| 40.00 | 47.00 | 50.10 | 48.55 | 24.15 | 0.00 | 0.00% | 1.21 | 0 | 83 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:56 PM EST |
| 45.00 | 42.00 | 44.90 | 43.45 | 38.14 | 0.00 | 0.00% | 0.97 | 0 | 58 | 1.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 37.10 | 40.10 | 38.60 | 34.20 | 0.00 | 0.00% | 0.77 | 0 | 102 | 1.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 32.10 | 35.40 | 33.75 | 32.65 | 0.00 | 0.00% | 0.61 | 0 | 33 | 1.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 27.10 | 30.10 | 28.60 | 24.60 | 0.00 | 0.00% | 0.48 | 0 | 100 | 1.21 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 22.20 | 25.20 | 23.70 | 18.43 | 0.00 | 0.00% | 0.36 | 0 | 111 | 1.03 | 0.98 | 0.00 | -0.02 | 12/15/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 17.90 | 20.20 | 19.05 | 19.15 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.85 | 0.96 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 12.90 | 14.70 | 13.80 | 13.93 | 0.00 | 0.00% | 0.18 | 0 | 190 | 0.55 | 0.90 | 0.01 | -0.05 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 9.40 | 10.20 | 9.80 | 9.28 | +0.27 | +3.00% | 0.12 | 1 | 630 | 0.46 | 0.83 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 5.90 | 6.30 | 6.10 | 5.97 | +0.82 | +15.93% | 0.07 | 8 | 275 | 0.40 | 0.69 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 3.00 | 3.40 | 3.20 | 3.30 | +0.70 | +26.93% | 0.04 | 11 | 237 | 0.40 | 0.48 | 0.05 | -0.08 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 1.20 | 1.55 | 1.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.38 | 0.27 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 0.05 | 0.95 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.34 | 0.13 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.20 | % | 0.00 | 1 | 0 | 0.39 | 0.05 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST | |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.02 | 0.00 | -0.01 | 11/11/2025 | 12/23/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 160 | 3.82 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 243 | 2.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.10 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.52 | +0.47 | +940.00% | 0.00 | 1 | 35 | 0.69 | -0.02 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 0.10 | 0.60 | 0.35 | 0.60 | +0.42 | +233.34% | 0.01 | 1 | 32 | 0.61 | -0.04 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 0.20 | 0.65 | 0.43 | 0.40 | +0.07 | +21.22% | 0.01 | 1 | 169 | 0.49 | -0.10 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 0.60 | 0.95 | 0.78 | 0.83 | -0.02 | -2.36% | 0.01 | 7 | 38 | 0.47 | -0.17 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 1.85 | 2.10 | 1.98 | 2.08 | -0.37 | -15.11% | 0.02 | 3 | 30 | 0.41 | -0.31 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 3.90 | 4.30 | 4.10 | 4.76 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.39 | -0.52 | 0.05 | -0.08 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 6.70 | 8.90 | 7.80 | % | 0.08 | 0 | 0 | 0.44 | -0.73 | 0.04 | -0.06 | 12/23/2025 1:58:56 PM EST | |||
| 100.00 | 10.70 | 12.90 | 11.80 | % | 0.12 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.04 | 12/23/2025 1:58:56 PM EST | |||
| 105.00 | 15.40 | 17.60 | 16.50 | % | 0.16 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 12/23/2025 1:58:56 PM EST | |||
| 110.00 | 20.20 | 23.00 | 21.60 | % | 0.20 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 12/23/2025 1:58:56 PM EST | |||
| 115.00 | 24.60 | 28.00 | 26.30 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 120.00 | 29.60 | 33.00 | 31.30 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |