Options Chain for WARRIOR MET COAL INC COM (HCC) - $64.22 as of 10/29/2025 8:49:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.60 | 31.20 | 29.40 | % | 0.84 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 40.00 | 23.10 | 26.20 | 24.65 | % | 0.62 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 45.00 | 18.10 | 21.30 | 19.70 | % | 0.44 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 50.00 | 13.40 | 15.70 | 14.55 | 15.46 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.32 | 0.95 | 0.01 | -0.03 | 10/17/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 8.90 | 11.90 | 10.40 | 9.54 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.07 | 0.86 | 0.02 | -0.05 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 60.00 | 5.60 | 7.40 | 6.50 | 6.00 | -0.19 | -3.07% | 0.11 | 3 | 18 | 0.63 | 0.70 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 65.00 | 2.85 | 4.20 | 3.53 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.59 | 0.50 | 0.04 | -0.09 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 70.00 | 1.15 | 2.50 | 1.83 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.60 | 0.31 | 0.04 | -0.08 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 75.00 | 0.25 | 1.20 | 0.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.56 | 0.17 | 0.03 | -0.05 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.65 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.08 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.03 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | -0.05 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 0.40 | 0.85 | 0.63 | 0.59 | -0.43 | -42.16% | 0.01 | 4 | 158 | 0.58 | -0.14 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 60.00 | 1.40 | 2.95 | 2.18 | 1.40 | -0.68 | -32.70% | 0.04 | 6 | 74 | 0.64 | -0.30 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 65.00 | 3.40 | 5.70 | 4.55 | 3.60 | -0.60 | -14.29% | 0.07 | 2 | 66 | 0.57 | -0.50 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 70.00 | 6.70 | 9.20 | 7.95 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.67 | -0.69 | 0.04 | -0.08 | 10/14/2025 | 10/29/2025 3:59:56 PM EST |
| 75.00 | 10.10 | 13.10 | 11.60 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.90 | -0.83 | 0.03 | -0.05 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 80.00 | 14.70 | 17.90 | 16.30 | % | 0.20 | 0 | 0 | 1.04 | -0.92 | 0.01 | -0.03 | 10/29/2025 3:59:56 PM EST | |||
| 85.00 | 19.20 | 22.80 | 21.00 | % | 0.25 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 90.00 | 24.20 | 27.80 | 26.00 | % | 0.29 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST |