Options Chain for WARRIOR MET COAL INC COM (HCC) - $85.70 as of 4/10/2026 6:15:29 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 | 52.50 | 55.30 | 53.90 | % | 1.54 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 40.00 | 48.00 | 50.50 | 49.25 | % | 1.23 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 45.00 | 43.00 | 45.30 | 44.15 | % | 0.98 | 0 | 5 | 4.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 50.00 | 38.00 | 40.10 | 39.05 | % | 0.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 55.00 | 32.90 | 35.30 | 34.10 | 40.70 | 0.00 | 0.00% | 0.62 | 0 | 4 | 3.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 60.00 | 27.80 | 30.10 | 28.95 | 36.50 | 0.00 | 0.00% | 0.48 | 0 | 19 | 2.93 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:52 AM EST |
| 65.00 | 23.10 | 25.00 | 24.05 | % | 0.37 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 70.00 | 18.10 | 20.30 | 19.20 | 18.60 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 75.00 | 12.70 | 15.20 | 13.95 | 20.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.70 | 0.98 | 0.01 | -0.05 | 4/7/2026 | 4/13/2026 10:58:52 AM EST |
| 80.00 | 8.10 | 10.20 | 9.15 | 9.00 | +0.40 | +4.66% | 0.11 | 4 | 405 | 1.14 | 0.92 | 0.02 | -0.19 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 85.00 | 4.20 | 6.10 | 5.15 | 5.38 | +2.28 | +73.55% | 0.06 | 2 | 58 | 0.67 | 0.76 | 0.05 | -0.29 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 90.00 | 1.50 | 2.05 | 1.78 | 1.65 | -0.60 | -26.67% | 0.02 | 8 | 334 | 0.60 | 0.45 | 0.07 | -0.31 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 95.00 | 0.25 | 1.00 | 0.63 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.64 | 0.19 | 0.04 | -0.21 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.25 | -71.43% | 0.00 | 2 | 145 | 1.01 | 0.05 | 0.02 | -0.08 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.28 | 0.01 | 0.00 | -0.02 | 4/1/2026 | 4/13/2026 10:58:52 AM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:52 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:52 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:52 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM 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 | 1.05 | 0.53 | % | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 12 | 5.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 26 | 4.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 16 | 3.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:52 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:52 AM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.36 | -64.29% | 0.00 | 1 | 57 | 1.00 | -0.02 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 0.25 | -0.25 | -50.00% | 0.01 | 1 | 103 | 0.80 | -0.08 | 0.02 | -0.19 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 85.00 | 0.70 | 0.95 | 0.83 | 1.10 | +0.10 | +10.00% | 0.01 | 1 | 65 | 0.68 | -0.24 | 0.05 | -0.29 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 90.00 | 2.45 | 3.20 | 2.83 | 2.80 | -0.20 | -6.67% | 0.03 | 1 | 26 | 0.62 | -0.55 | 0.07 | -0.31 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 95.00 | 5.30 | 7.50 | 6.40 | 6.87 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.96 | -0.81 | 0.04 | -0.21 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 100.00 | 9.90 | 12.60 | 11.25 | 5.46 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.35 | -0.95 | 0.02 | -0.08 | 3/30/2026 | 4/13/2026 10:58:52 AM EST |
| 105.00 | 14.80 | 17.50 | 16.15 | % | 0.15 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.02 | 4/13/2026 10:58:52 AM EST | |||
| 110.00 | 19.80 | 22.50 | 21.15 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 115.00 | 24.80 | 27.50 | 26.15 | % | 0.23 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 120.00 | 29.80 | 32.50 | 31.15 | % | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 125.00 | 34.80 | 37.60 | 36.20 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 130.00 | 39.80 | 42.70 | 41.25 | % | 0.32 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 135.00 | 44.80 | 47.60 | 46.20 | % | 0.34 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 140.00 | 49.80 | 52.60 | 51.20 | % | 0.37 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 145.00 | 54.60 | 57.50 | 56.05 | % | 0.39 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 150.00 | 59.80 | 62.50 | 61.15 | % | 0.41 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST |