Breaking News

Alliance Resource Partners LP (ARLP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

24.870 +0.180 +0.73%

00:39:31 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 115,937
Bid/Ask: 0.000 / 0.000
Day's Range: 24.690 - 24.960

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Alliance Resource Option Chain

Get free option data for ARLP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Alliance Resource options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 14, 2026 16:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11	13.4	0	12.50	0.1	0%	0	0.1	0
ARLP Call 12.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260717\|12.50C Delta0.9941 Imp Vol3.238 Bid11 Gamma0.0023 Theoretical12.37 Ask13.4 Theta-0.0177 Intrinsic Value12.357 Volume0 Vega0.0004 Time Value-12.357 Open Interest40 Rho0.0004 Delta / Theta-56.0599 ARLP Put 12.50 Exp: Jul 17, 2026 Last: 0.1 Chg.: 0% SymbolARLP\|20260717\|12.50P Delta-0.0147 Imp Vol3.7791 Bid0 Gamma0.0044 Theoretical0.05 Ask0.1 Theta-0.053 Intrinsic Value-12.357 Volume0 Vega0.0008 Time Value12.457 Open Interest9 Rho0 Delta / Theta0.278
0	0%	9	10.4	0	15.00	0	0%	0	0.75	0
ARLP Call 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260717\|15.00C Delta0.9924 Imp Vol2.4432 Bid9 Gamma0.0038 Theoretical9.87 Ask10.4 Theta-0.0169 Intrinsic Value9.857 Volume0 Vega0.0005 Time Value-9.857 Open Interest16 Rho0.0005 Delta / Theta-58.6186 ARLP Put 15.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260717\|15.00P Delta-0.0717 Imp Vol4.4094 Bid0 Gamma0.0138 Theoretical0.38 Ask0.75 Theta-0.2268 Intrinsic Value-9.857 Volume0 Vega0.0031 Time Value9.857 Open Interest5 Rho-0.0002 Delta / Theta0.3163
0	0%	6.4	7.9	0	17.50	0	0%	0	0.75	0
ARLP Call 17.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260717\|17.50C Delta0.9895 Imp Vol1.7625 Bid6.4 Gamma0.007 Theoretical7.37 Ask7.9 Theta-0.0161 Intrinsic Value7.357 Volume0 Vega0.0006 Time Value-7.357 Open Interest0 Rho0.0006 Delta / Theta-61.4645 ARLP Put 17.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260717\|17.50P Delta-0.0941 Imp Vol3.319 Bid0 Gamma0.0224 Theoretical0.38 Ask0.75 Theta-0.2095 Intrinsic Value-7.357 Volume0 Vega0.0038 Time Value7.357 Open Interest2 Rho-0.0002 Delta / Theta0.449
					24.857	Price @ Jul 14, 2026 16:13 GMT
0.25	25%	0.1	0.3	12	25.00	0.32	-43.86%	0.15	0.45	3
ARLP Call 25.00 Exp: Jul 17, 2026 Last: 0.25 Chg.: 25% SymbolARLP\|20260717\|25.00C Delta0.4171 Imp Vol0.2978 Bid0.1 Gamma0.5838 Theoretical0.2 Ask0.3 Theta-0.0422 Intrinsic Value-0.143 Volume12 Vega0.0088 Time Value0.393 Open Interest1,045 Rho0.0007 Delta / Theta-9.879 ARLP Put 25.00 Exp: Jul 17, 2026 Last: 0.32 Chg.: -43.86% SymbolARLP\|20260717\|25.00P Delta-0.6055 Imp Vol0.2396 Bid0.15 Gamma0.7121 Theoretical0.3 Ask0.45 Theta-0.0369 Intrinsic Value0.143 Volume3 Vega0.0087 Time Value0.177 Open Interest134 Rho-0.0013 Delta / Theta16.4184
0.05	0%	0	0.1	11	27.50	0	0%	2.3	3.4	0
ARLP Call 27.50 Exp: Jul 17, 2026 Last: 0.05 Chg.: 0% SymbolARLP\|20260717\|27.50C Delta0.0696 Imp Vol0.7395 Bid0 Gamma0.0802 Theoretical0.05 Ask0.1 Theta-0.0369 Intrinsic Value-2.643 Volume11 Vega0.003 Time Value2.693 Open Interest396 Rho0.0001 Delta / Theta-1.8874 ARLP Put 27.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260717\|27.50P Delta-0.8373 Imp Vol1.0806 Bid2.3 Gamma0.1007 Theoretical2.85 Ask3.4 Theta-0.1024 Intrinsic Value2.643 Volume0 Vega0.0055 Time Value-2.643 Open Interest4 Rho-0.0019 Delta / Theta8.1745
0.02	0%	0	0.4	0	30.00	0	0%	4.8	5.9	0
ARLP Call 30.00 Exp: Jul 17, 2026 Last: 0.02 Chg.: 0% SymbolARLP\|20260717\|30.00C Delta0.1172 Imp Vol1.6449 Bid0 Gamma0.0531 Theoretical0.2 Ask0.4 Theta-0.1211 Intrinsic Value-5.143 Volume0 Vega0.0044 Time Value5.163 Open Interest29 Rho0.0002 Delta / Theta-0.9678 ARLP Put 30.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260717\|30.00P Delta-0.882 Imp Vol1.6454 Bid4.8 Gamma0.053 Theoretical5.35 Ask5.9 Theta-0.1244 Intrinsic Value5.143 Volume0 Vega0.0044 Time Value-5.143 Open Interest0 Rho-0.0022 Delta / Theta7.0886

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ARLP Comments

Write your thoughts about Alliance Resource Partners LP

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,256.02	-9.70	-0.15%
Nikkei 225	67,743.50	+500.77	+0.74%
Shanghai	3,967.13	+53.33	+1.36%
US 500	7,540.0	+24.2	+0.32%
US Tech 100	29,609.0	+344.9	+1.18%
DAX	25,144.38	+30.13	+0.12%
Dollar Index	100.672	-0.368	-0.36%

Crude Oil WTI	79.35	+1.21	+1.55%
Brent Oil	84.97	+1.67	+2.00%
Natural Gas	2.896	-0.001	-0.03%
Gold	4,065.90	+60.20	+1.50%
Silver	59.050	+1.078	+1.86%
US Soybeans	1,192.88	-1.13	-0.09%
Copper	6.3788	+0.0978	+1.56%

Philippines 2Y	6.446	+0.069	+1.08%
Philippines 10Y	7.257	+0.017	+0.23%
Philippines 20Y	7.238	+0.007	+0.10%
U.S. 2Y	4.210	-0.053	-1.24%
U.S. 10Y	4.585	-0.025	-0.54%
U.S. 30Y	5.094	-0.004	-0.08%
Germany 10Y	3.0850	+0.0160	+0.52%

Alphabet C	353.75	+3.08	+0.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.59	+0.26	+0.33%
Booking	176.26	+0.46	+0.26%
Apple	313.68	-3.64	-1.15%
Alibaba ADR	112.57	+0.22	+0.20%
Tesla	396.88	+2.12	+0.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ARLP	24.870	+0.180	+0.73%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	-1.00%	9.01M
SM Prime	18.000	-0.55%	6.48M
BDO Unibank	122.20	-0.65%	1.28M
Bank of the Philippine Islands	103.00	+0.98%	1.24M
International Container	993.000	+0.51%	1.24M
SM Investments	588.00	0.00%	310.40K
Manila Electric	565.00	+0.53%	230.11K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.460	+17.95%	100.00K
Imperial Resources	1.00	+11.11%	15.00K
Waterfront Philippines	0.470	+10.59%	850.00K
IPM	1.800	+10.43%	2.00K
Petron	2.480	+6.44%	5.71M
Abacore Capital	0.3400	+6.25%	17.58M
ArthaLand	0.450	+5.88%	1.25M

Name	Last	Chg. %	Vol.
Robinsons Retail	38.000	-18.72%	60.90K
Primex	0.960	-12.73%	73.00K
Dizon Copper Silver	3.0200	-12.46%	2.00K
Metro Alliance Holdings Equities	0.87	-11.22%	9.00K
Philippine Estates	0.400	-11.11%	70.00K
Lorenzo Shipping	0.650	-8.45%	11.00K
Cirtek	1.02	-7.27%	6.06M