Options Chain for WARRIOR MET COAL INC COM (HCC) - $59.23 as of 9/12/2025 3:41:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 29.90 | 28.35 | % | 0.95 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 35.00 | 22.00 | 24.70 | 23.35 | % | 0.67 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 40.00 | 17.00 | 19.70 | 18.35 | % | 0.46 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 45.00 | 12.20 | 14.70 | 13.45 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 7.10 | 9.80 | 8.45 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.57 | 0.99 | 0.01 | -0.02 | 8/21/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 3.10 | 3.50 | 3.30 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.45 | 0.80 | 0.07 | -0.08 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 0.50 | 0.80 | 0.65 | 0.80 | -0.75 | -48.39% | 0.01 | 49 | 181 | 0.44 | 0.29 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 20 | 499 | 0.53 | 0.03 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.18 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 190 | 0.69 | -0.01 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 0.20 | 0.55 | 0.38 | 0.44 | +0.07 | +18.92% | 0.01 | 4 | 160 | 0.42 | -0.20 | 0.07 | -0.08 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 2.15 | 2.95 | 2.55 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.38 | -0.71 | 0.10 | -0.09 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 65.00 | 6.10 | 7.90 | 7.00 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.01 | -0.97 | 0.02 | -0.02 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 70.00 | 10.60 | 12.90 | 11.75 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:47 PM EST |
| 75.00 | 15.40 | 18.50 | 16.95 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 80.00 | 21.10 | 23.50 | 22.30 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 85.00 | 25.60 | 28.10 | 26.85 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 90.00 | 31.10 | 33.10 | 32.10 | % | 0.36 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST |