Options Chain for WARRIOR MET COAL INC COM (HCC) - $93.92 as of 10/13/2026 12:54:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.60 | 56.10 | 54.35 | 53.15 | 0.00 | 0.00% | 1.36 | 0 | 5 | 7.82 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 10/13/2026 3:59:52 PM EST |
| 45.00 | 47.30 | 50.90 | 49.10 | 39.70 | 0.00 | 0.00% | 1.09 | 0 | 3 | 6.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/13/2026 3:59:52 PM EST |
| 50.00 | 42.70 | 45.60 | 44.15 | 31.27 | 0.00 | 0.00% | 0.88 | 0 | 108 | 5.17 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 3:59:52 PM EST |
| 55.00 | 37.40 | 41.10 | 39.25 | 36.63 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 10/13/2026 3:59:52 PM EST |
| 60.00 | 32.30 | 36.10 | 34.20 | 33.63 | 0.00 | 0.00% | 0.57 | 0 | 5 | 4.53 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 3:59:52 PM EST |
| 65.00 | 27.90 | 30.60 | 29.25 | 26.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 3:59:52 PM EST |
| 70.00 | 22.90 | 25.60 | 24.25 | 39.82 | 0.00 | 0.00% | 0.35 | 0 | 32 | 2.84 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:52 PM EST |
| 75.00 | 17.80 | 20.60 | 19.20 | 15.24 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:52 PM EST |
| 80.00 | 13.30 | 15.70 | 14.50 | 30.22 | 0.00 | 0.00% | 0.18 | 0 | 63 | 1.91 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:52 PM EST |
| 85.00 | 8.30 | 10.70 | 9.50 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 57 | 1.42 | 0.97 | 0.01 | -0.05 | 9/24/2026 | 10/13/2026 3:59:52 PM EST |
| 90.00 | 3.90 | 5.80 | 4.85 | 4.15 | +0.15 | +3.75% | 0.05 | 9 | 283 | 0.95 | 0.82 | 0.05 | -0.20 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 95.00 | 1.10 | 2.00 | 1.55 | 1.25 | -0.05 | -3.85% | 0.02 | 2 | 569 | 0.58 | 0.43 | 0.09 | -0.30 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 100.00 | 0.05 | 0.70 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.57 | 0.12 | 0.04 | -0.17 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.12 | 0.02 | 0.01 | -0.03 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/13/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/13/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/13/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.25 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 34 | 1.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:52 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.28 | +0.02 | +7.70% | 0.00 | 4 | 247 | 0.79 | -0.03 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 90.00 | 0.30 | 1.25 | 0.78 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 0.66 | -0.18 | 0.05 | -0.20 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 95.00 | 1.55 | 2.75 | 2.15 | 3.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.48 | -0.57 | 0.09 | -0.30 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 100.00 | 5.00 | 6.90 | 5.95 | 7.77 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.95 | -0.88 | 0.04 | -0.17 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 105.00 | 9.50 | 12.40 | 10.95 | 15.05 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.53 | -0.98 | 0.01 | -0.03 | 10/5/2026 | 10/13/2026 3:59:52 PM EST |
| 110.00 | 13.90 | 17.40 | 15.65 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 3:59:52 PM EST |
| 115.00 | 18.90 | 22.40 | 20.65 | 27.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:52 PM EST |
| 120.00 | 24.40 | 27.30 | 25.85 | 29.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:52 PM EST |
| 125.00 | 29.40 | 32.40 | 30.90 | 34.27 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:52 PM EST |
| 130.00 | 34.40 | 37.40 | 35.90 | % | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 135.00 | 39.40 | 42.40 | 40.90 | % | 0.30 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 140.00 | 44.40 | 47.40 | 45.90 | % | 0.33 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 145.00 | 49.40 | 52.20 | 50.80 | % | 0.35 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 150.00 | 54.40 | 57.20 | 55.80 | % | 0.37 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 155.00 | 59.40 | 62.30 | 60.85 | % | 0.39 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 160.00 | 64.40 | 67.30 | 65.85 | % | 0.41 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST |