HCC · Warrior Met Coal, Inc.

Track HCC — free

$98.20 +3.82 (+4.05%) At close · Aug 14

Market Cap

$5.19B

52.80M

Options Chain

Underlying $98.20 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 4 days to expiry · 38 contracts · mixed snapshot sessions · Jun 26, 2026–Aug 14, 2026; 14 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 4d Sep 18 32d Oct 16 60d Jan 15 151d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	323.4%	0.979	$44.04		$0.50	-0.025	335.2%	1	1
Call · $50 In the money Snapshot session Aug 10, 2026 Last $44.04 Breakeven $94.04 Implied vol 323.4% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.198 Vega 0.008 Open interest 1 Model this call Put · $50 Snapshot session Jun 26, 2026 Last $0.50 Breakeven $49.50 Implied vol 335.2% Delta -0.025 ≈3% ITM Gamma 0.002 Theta -0.231 Vega 0.008 Open interest 1 Model this put
2	2	275.2%	0.979	$30.30		$0.54	-0.029	292.5%	6	6
Call · $55 In the money Snapshot session Aug 5, 2026 Last $30.30 Breakeven $85.30 Implied vol 275.2% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.172 Vega 0.008 Open interest 2 Model this call Put · $55 Snapshot session Jul 17, 2026 Last $0.54 Breakeven $54.46 Implied vol 292.5% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.225 Vega 0.008 Open interest 6 Model this put
0	—	248.2%	0.97	—		$0.10	-0.021	229%	4	54
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 248.2% Delta 0.97 ≈97% ITM Gamma 0.002 Theta -0.204 Vega 0.009 Open interest 0 Model this call Put · $60 Snapshot session Aug 6, 2026 Last $0.10 Breakeven $59.90 Implied vol 229% Delta -0.021 ≈2% ITM Gamma 0.002 Theta -0.137 Vega 0.004 Open interest 54 Model this put
0	—	234.2%	0.953	—		$0.11	-0.011	165.5%	3	42
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 234.2% Delta 0.953 ≈95% ITM Gamma 0.004 Theta -0.275 Vega 0.009 Open interest 0 Model this call Put · $65 Snapshot session Aug 11, 2026 Last $0.11 Breakeven $64.89 Implied vol 165.5% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.055 Vega 0.005 Open interest 42 Model this put
2	2	169.4%	0.967	$15.50		$0.10	-0.056	202.1%	2	69
Call · $70 In the money Snapshot session Aug 5, 2026 Last $15.50 Breakeven $85.50 Implied vol 169.4% Delta 0.967 ≈97% ITM Gamma 0.004 Theta -0.151 Vega 0.01 Open interest 2 Model this call Put · $70 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $69.90 Implied vol 202.1% Delta -0.056 ≈6% ITM Gamma 0.005 Theta -0.27 Vega 0.017 Open interest 69 Model this put
1	2	134.2%	0.966	$10.76		$0.15	-0.081	179.8%	1	139
Call · $75 In the money Snapshot session Jul 15, 2026 Last $10.76 Breakeven $85.76 Implied vol 134.2% Delta 0.966 ≈97% ITM Gamma 0.005 Theta -0.124 Vega 0.01 Open interest 1 Model this call Put · $75 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $74.85 Implied vol 179.8% Delta -0.081 ≈8% ITM Gamma 0.007 Theta -0.314 Vega 0.017 Open interest 139 Model this put
33	1	106.2%	0.958	$18.05		$0.15	-0.06	121.2%	5	65
Call · $80 In the money Snapshot session Aug 14, 2026 Last $18.05 Breakeven $98.05 Implied vol 106.2% Delta 0.958 ≈96% ITM Gamma 0.007 Theta -0.117 Vega 0.01 Open interest 33 Model this call Put · $80 Snapshot session Aug 11, 2026 Last $0.15 Breakeven $79.85 Implied vol 121.2% Delta -0.06 ≈6% ITM Gamma 0.009 Theta -0.171 Vega 0.018 Open interest 65 Model this put
78	10	84.6%	0.939	$12.59		$0.10	-0.08	92%	1	6
Call · $85 In the money Snapshot session Aug 12, 2026 Last $12.59 Breakeven $97.59 Implied vol 84.6% Delta 0.939 ≈94% ITM Gamma 0.013 Theta -0.129 Vega 0.011 Open interest 78 Model this call Put · $85 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $84.90 Implied vol 92% Delta -0.08 ≈8% ITM Gamma 0.014 Theta -0.159 Vega 0.018 Open interest 6 Model this put
86	3	72.1%	0.86	$8.80		$0.40	-0.126	68.2%	2	6
Call · $90 In the money Snapshot session Aug 14, 2026 Last $8.80 Breakeven $98.80 Implied vol 72.1% Delta 0.86 ≈86% ITM Gamma 0.028 Theta -0.196 Vega 0.028 Open interest 86 Model this call Put · $90 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $89.60 Implied vol 68.2% Delta -0.126 ≈13% ITM Gamma 0.027 Theta -0.167 Vega 0.028 Open interest 6 Model this put
117	2	61.2%	0.686	$4.36		$1.05	-0.295	53.7%	1	1
Call · $95 In the money Snapshot session Aug 14, 2026 Last $4.36 Breakeven $99.36 Implied vol 61.2% Delta 0.686 ≈69% ITM Gamma 0.052 Theta -0.263 Vega 0.038 Open interest 117 Model this call Put · $95 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $93.95 Implied vol 53.7% Delta -0.295 ≈29% ITM Gamma 0.058 Theta -0.216 Vega 0.038 Open interest 1 Model this put
Underlying $98.20
143	7	51.9%	0.38	$1.65		$3.56	-0.639	45.9%	1	2
Call · $100 Snapshot session Aug 14, 2026 Last $1.65 Breakeven $101.65 Implied vol 51.9% Delta 0.38 ≈38% ITM Gamma 0.066 Theta -0.239 Vega 0.045 Open interest 143 Model this call Put · $100 In the money Snapshot session Aug 14, 2026 Last $3.56 Breakeven $96.44 Implied vol 45.9% Delta -0.639 ≈64% ITM Gamma 0.074 Theta -0.2 Vega 0.04 Open interest 2 Model this put
4	1	56.9%	0.153	$0.56		—	-0.92	42.7%	—	0
Call · $105 Snapshot session Aug 14, 2026 Last $0.56 Breakeven $105.56 Implied vol 56.9% Delta 0.153 ≈15% ITM Gamma 0.037 Theta -0.16 Vega 0.031 Open interest 4 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 42.7% Delta -0.92 ≈92% ITM Gamma 0.032 Theta -0.069 Vega 0.02 Open interest 0 Model this put
1	1	75.8%	0.1	$0.50		$29.90	—	—	2	2
Call · $110 Snapshot session Jul 20, 2026 Last $0.50 Breakeven $110.50 Implied vol 75.8% Delta 0.1 ≈10% ITM Gamma 0.021 Theta -0.157 Vega 0.021 Open interest 1 Model this call Put · $110 In the money Snapshot session Jul 16, 2026 Last $29.90 Breakeven $80.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3	1	102%	0.095	$0.43		—	—	—	—	0
Call · $115 Snapshot session Jul 7, 2026 Last $0.43 Breakeven $115.43 Implied vol 102% Delta 0.095 ≈10% ITM Gamma 0.015 Theta -0.203 Vega 0.022 Open interest 3 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	122.6%	0.083	—		—	—	—	—	0
Call · $120 Snapshot session Unknown Last — Breakeven — Implied vol 122.6% Delta 0.083 ≈8% ITM Gamma 0.011 Theta -0.222 Vega 0.022 Open interest 0 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	150.1%	0.091	—		—	—	—	—	0
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol 150.1% Delta 0.091 ≈9% ITM Gamma 0.01 Theta -0.289 Vega 0.022 Open interest 0 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	156.3%	0.068	—		—	—	—	—	0
Call · $130 Snapshot session Unknown Last — Breakeven — Implied vol 156.3% Delta 0.068 ≈7% ITM Gamma 0.007 Theta -0.241 Vega 0.013 Open interest 0 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	164%	0.054	—		—	—	—	—	0
Call · $135 Snapshot session Unknown Last — Breakeven — Implied vol 164% Delta 0.054 ≈5% ITM Gamma 0.006 Theta -0.209 Vega 0.014 Open interest 0 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	178.8%	0.05	—		—	—	—	—	0
Call · $140 Snapshot session Unknown Last — Breakeven — Implied vol 178.8% Delta 0.05 ≈5% ITM Gamma 0.005 Theta -0.216 Vega 0.014 Open interest 0 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 26, 2026–Aug 14, 2026; 14 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. 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.

Key facts CIK 1691303 CUSIP 93627C101 13F (30d) 327 filings 316 filers Visit website