Options Chain for WARRIOR MET COAL INC COM (HCC) - $85.51 as of 2/20/2026 3:12:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.10 | 37.20 | 35.15 | % | 0.70 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 55.00 | 28.10 | 31.30 | 29.70 | 30.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:47 PM EST |
| 60.00 | 23.60 | 25.90 | 24.75 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 65.00 | 18.80 | 21.40 | 20.10 | % | 0.31 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 70.00 | 14.10 | 16.80 | 15.45 | % | 0.22 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.03 | 2/20/2026 3:59:47 PM EST | |||
| 75.00 | 10.00 | 12.30 | 11.15 | % | 0.15 | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.05 | 2/20/2026 3:59:47 PM EST | |||
| 80.00 | 6.60 | 8.20 | 7.40 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.53 | 0.67 | 0.03 | -0.07 | 2/18/2026 | 2/20/2026 3:59:47 PM EST |
| 85.00 | 4.10 | 5.40 | 4.75 | 4.20 | -1.40 | -25.00% | 0.06 | 15 | 1 | 0.53 | 0.51 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 90.00 | 2.05 | 2.95 | 2.50 | 2.65 | -0.15 | -5.36% | 0.03 | 3 | 7 | 0.49 | 0.35 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 95.00 | 1.00 | 1.55 | 1.28 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | 0.21 | 0.03 | -0.06 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 100.00 | 0.55 | 0.95 | 0.75 | 0.77 | -0.28 | -26.67% | 0.01 | 8 | 123 | 0.51 | 0.12 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 105.00 | 0.05 | 0.60 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.06 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 3:59:47 PM EST |
| 110.00 | 0.05 | 1.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.03 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 60.00 | 0.15 | 0.35 | 0.25 | 0.20 | % | 0.00 | 3 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:47 PM EST | |
| 65.00 | 0.10 | 0.50 | 0.30 | 0.40 | -0.10 | -20.00% | 0.00 | 3 | 4 | 0.56 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 70.00 | 0.40 | 0.90 | 0.65 | 0.82 | -0.18 | -18.00% | 0.01 | 2 | 6 | 0.55 | -0.09 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 75.00 | 1.20 | 1.65 | 1.43 | 1.64 | -0.16 | -8.89% | 0.02 | 28 | 10 | 0.53 | -0.19 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 80.00 | 2.55 | 3.20 | 2.88 | 2.70 | -0.82 | -23.30% | 0.04 | 13 | 39 | 0.53 | -0.33 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 85.00 | 4.30 | 6.00 | 5.15 | 4.95 | +0.15 | +3.13% | 0.06 | 8 | 30 | 0.52 | -0.49 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 90.00 | 7.50 | 9.10 | 8.30 | 7.89 | +0.12 | +1.55% | 0.09 | 1 | 105 | 0.52 | -0.65 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 95.00 | 10.50 | 13.00 | 11.75 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.65 | -0.79 | 0.03 | -0.06 | 2/11/2026 | 2/20/2026 3:59:47 PM EST |
| 100.00 | 14.90 | 17.30 | 16.10 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.69 | -0.88 | 0.02 | -0.04 | 1/30/2026 | 2/20/2026 3:59:47 PM EST |
| 105.00 | 19.60 | 22.10 | 20.85 | % | 0.20 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 2/20/2026 3:59:47 PM EST | |||
| 110.00 | 24.30 | 27.10 | 25.70 | 19.90 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.87 | -0.97 | 0.01 | -0.01 | 1/26/2026 | 2/20/2026 3:59:47 PM EST |
| 115.00 | 28.60 | 32.10 | 30.35 | % | 0.26 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 120.00 | 33.50 | 37.10 | 35.30 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 125.00 | 38.50 | 42.10 | 40.30 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 130.00 | 43.40 | 47.10 | 45.25 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 135.00 | 48.40 | 52.10 | 50.25 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 140.00 | 53.40 | 57.10 | 55.25 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 145.00 | 58.40 | 62.10 | 60.25 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 150.00 | 63.40 | 67.10 | 65.25 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST |