ARLP · Alliance Resource Partners LP

Track ARLP — free Ask ALVIS about ARLP

$25.63 +0.91 (+3.68%) At close · Jul 27

Market Cap

$3.18B

128.66M

Options Chain

15-min delayed Underlying $25.63 · at close Jul 27, 2026 Options Calculator

Positioning

Aug 21, 2026 · 24 days to expiry · 20 contracts

Put / call OI

0.37

Call-heavy positioning

Open interest

2,520

contracts outstanding

Volume

509

traded today

Max pain

$22.50

$3.13 below spot

ATM implied vol

23.5%

market's expected move

Open interest by strike

Calls Puts

12.5

17.5

22.5

27.5

32.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 24d Sep 18 52d Dec 18 143d Mar 19 234d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
45	4	—	—	$13.18		—	—	—	—	0
Call · $12.5 In the money Last $13.18 Breakeven $25.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 Model this call Put · $12.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	9	—	—	$8.69		—	—	—	—	0
Call · $15 In the money Last $8.69 Breakeven $23.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $15 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	6	90.5%	0.967	$6.86		—	—	—	—	0
Call · $17.5 In the money Last $6.86 Breakeven $24.36 Implied vol 90.5% Delta 0.967 ≈97% ITM Gamma 0.015 Theta -0.007 Vega 0.005 Open interest 2 Model this call Put · $17.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	2	97%	0.871	$5.60		$0.02	-0.074	71.7%	10	17
Call · $20 In the money Last $5.60 Breakeven $25.60 Implied vol 97% Delta 0.871 ≈87% ITM Gamma 0.034 Theta -0.025 Vega 0.015 Open interest 5 Model this call Put · $20 Last $0.02 Breakeven $19.98 Implied vol 71.7% Delta -0.074 ≈7% ITM Gamma 0.029 Theta -0.014 Vega 0.011 Open interest 17 Model this put
163	22	—	—	$2.85		$0.08	-0.081	38.2%	83	564
Call · $22.5 In the money Last $2.85 Breakeven $25.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 Model this call Put · $22.5 Last $0.08 Breakeven $22.42 Implied vol 38.2% Delta -0.081 ≈8% ITM Gamma 0.059 Theta -0.008 Vega 0.012 Open interest 564 Model this put
969	148	12.3%	0.867	$0.65		$0.65	-0.359	34.7%	14	92
Call · $25 In the money Last $0.65 Breakeven $25.65 Implied vol 12.3% Delta 0.867 ≈87% ITM Gamma 0.399 Theta -0.002 Vega 0.014 Open interest 969 Model this call Put · $25 Last $0.65 Breakeven $24.35 Implied vol 34.7% Delta -0.359 ≈36% ITM Gamma 0.163 Theta -0.019 Vega 0.026 Open interest 92 Model this put
Underlying $25.63
647	208	22.9%	0.132	$0.07		$4.10	-0.66	52.6%	2	2
Call · $27.5 Last $0.07 Breakeven $27.57 Implied vol 22.9% Delta 0.132 ≈13% ITM Gamma 0.142 Theta -0.006 Vega 0.017 Open interest 647 Model this call Put · $27.5 In the money Last $4.10 Breakeven $23.40 Implied vol 52.6% Delta -0.66 ≈66% ITM Gamma 0.104 Theta -0.029 Vega 0.024 Open interest 2 Model this put
5	1	—	—	$0.04		—	-0.666	102.9%	—	0
Call · $30 Last $0.04 Breakeven $30.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $30 In the money Last — Breakeven — Implied vol 102.9% Delta -0.666 ≈67% ITM Gamma 0.052 Theta -0.053 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—		—	-0.766	103%	—	0
Call · $32.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32.5 In the money Last — Breakeven — Implied vol 103% Delta -0.766 ≈77% ITM Gamma 0.044 Theta -0.045 Vega 0.019 Open interest 0 Model this put
0	—	—	—	—		—	-0.782	123.7%	—	0
Call · $35 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 In the money Last — Breakeven — Implied vol 123.7% Delta -0.782 ≈78% ITM Gamma 0.035 Theta -0.051 Vega 0.02 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1086600 CUSIP 01877R108 13F (30d) 40 filings 40 filers Visit website Investor relations