Breaking News

Alliance Resource Partners LP (ARLP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

26.380 +0.080 +0.30%

03:59:59 - Closed. Currency in USD

After Hours

26.490

+0.110

+0.417%

7:30:03 - Real-time Data

Type: Equity

Market: United States

Volume: 281,469
Bid/Ask: 0.000 / 0.000
Day's Range: 25.980 - 26.440

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

Aug 24, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.7	0%	12.6	15.2	2	12.50	0	0%	0	0.95	0
ARLP Call 12.50 Exp: Sep 18, 2026 Last: 13.7 Chg.: 0% SymbolARLP\|20260918\|12.50C Delta0.9878 Imp Vol1.4694 Bid12.6 Gamma0.003 Theoretical13.9 Ask15.2 Theta-0.0045 Intrinsic Value13.88 Volume2 Vega0.0019 Time Value-0.18 Open Interest21 Rho0.0023 Delta / Theta-219.6997 ARLP Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260918\|12.50P Delta-0.0572 Imp Vol2.207 Bid0 Gamma0.0075 Theoretical0.48 Ask0.95 Theta-0.0351 Intrinsic Value-13.88 Volume0 Vega0.0079 Time Value13.88 Open Interest0 Rho-0.0014 Delta / Theta1.6301
11.23	0%	10.1	13.4	0	15.00	0	0%	0	0.95	0
ARLP Call 15.00 Exp: Sep 18, 2026 Last: 11.23 Chg.: 0% SymbolARLP\|20260918\|15.00C Delta0.9292 Imp Vol1.7235 Bid10.1 Gamma0.0112 Theoretical11.75 Ask13.4 Theta-0.0285 Intrinsic Value11.38 Volume0 Vega0.009 Time Value-0.15 Open Interest0 Rho0.0055 Delta / Theta-32.6547 ARLP Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260918\|15.00P Delta-0.0725 Imp Vol1.7501 Bid0 Gamma0.0114 Theoretical0.48 Ask0.95 Theta-0.0335 Intrinsic Value-11.38 Volume0 Vega0.0095 Time Value11.38 Open Interest3 Rho-0.0016 Delta / Theta2.1639
0	0%	7.4	10.9	0	17.50	0	0%	0	0.95	0
ARLP Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260918\|17.50C Delta0.9224 Imp Vol1.24 Bid7.4 Gamma0.0169 Theoretical9.15 Ask10.9 Theta-0.0215 Intrinsic Value8.88 Volume0 Vega0.0097 Time Value-8.88 Open Interest1 Rho0.0065 Delta / Theta-42.8048 ARLP Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260918\|17.50P Delta-0.0927 Imp Vol1.3605 Bid0 Gamma0.0176 Theoretical0.48 Ask0.95 Theta-0.0314 Intrinsic Value-8.88 Volume0 Vega0.0114 Time Value8.88 Open Interest137 Rho-0.002 Delta / Theta2.9495
					26.38	Price @ Aug 24, 2026 20:12 GMT
0.2	0%	0.15	0.25	108	27.50	0	0%	1	1.75	0
ARLP Call 27.50 Exp: Sep 18, 2026 Last: 0.2 Chg.: 0% SymbolARLP\|20260918\|27.50C Delta0.2302 Imp Vol0.2232 Bid0.15 Gamma0.1977 Theoretical0.2 Ask0.25 Theta-0.0086 Intrinsic Value-1.12 Volume108 Vega0.0209 Time Value1.32 Open Interest7,242 Rho0.0036 Delta / Theta-26.8727 ARLP Put 27.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260918\|27.50P Delta-0.784 Imp Vol0.2077 Bid1 Gamma0.2005 Theoretical1.38 Ask1.75 Theta-0.011 Intrinsic Value1.12 Volume0 Vega0.0199 Time Value-1.12 Open Interest112 Rho-0.0151 Delta / Theta71.364
0.08	60%	0.05	0.1	12	30.00	0	0%	3.1	4.3	0
ARLP Call 30.00 Exp: Sep 18, 2026 Last: 0.08 Chg.: 60% SymbolARLP\|20260918\|30.00C Delta0.0742 Imp Vol0.3388 Bid0.05 Gamma0.0601 Theoretical0.08 Ask0.1 Theta-0.0063 Intrinsic Value-3.62 Volume12 Vega0.0097 Time Value3.7 Open Interest1,878 Rho0.0012 Delta / Theta-11.7782 ARLP Put 30.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260918\|30.00P Delta-0.98 Imp Vol0.227 Bid3.1 Gamma0.0228 Theoretical3.71 Ask4.3 Theta-0.0044 Intrinsic Value3.62 Volume0 Vega0.0025 Time Value-3.62 Open Interest0 Rho-0.0202 Delta / Theta225.2301
0	0%	0	0.1	0	32.50	0	0%	4.9	7.7	0
ARLP Call 32.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260918\|32.50C Delta0.0412 Imp Vol0.4515 Bid0 Gamma0.0283 Theoretical0.05 Ask0.1 Theta-0.0054 Intrinsic Value-6.12 Volume0 Vega0.0061 Time Value6.12 Open Interest112 Rho0.0007 Delta / Theta-7.7003 ARLP Put 32.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260918\|32.50P Delta-0.9254 Imp Vol0.5226 Bid4.9 Gamma0.0366 Theoretical6.3 Ask7.7 Theta-0.0123 Intrinsic Value6.12 Volume0 Vega0.0091 Time Value-6.12 Open Interest0 Rho-0.021 Delta / Theta75.196

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	6,190.23	-61.15	-0.98%
Nikkei 225	65,906.00	+377.91	+0.58%
Shanghai	3,889.44	+7.44	+0.19%
US 500	7,672.6	+19.6	+0.26%
US Tech 100	29,172.9	+149.7	+0.52%
DAX	26,192.98	+73.99	+0.28%
Dollar Index	98.968	+0.039	+0.04%

Crude Oil WTI	84.41	-0.60	-0.71%
Brent Oil	89.88	-0.66	-0.73%
Natural Gas	2.795	-0.011	-0.39%
Gold	4,697.00	-0.80	-0.02%
Silver	68.395	-0.199	-0.29%
US Soybeans	1,226.50	+1.00	+0.08%
Copper	6.6120	+0.0057	+0.09%

Philippines 2Y	6.390	0.000	0.00%
Philippines 10Y	7.228	0.000	0.00%
Philippines 20Y	7.430	0.000	0.00%
U.S. 2Y	4.240	+0.004	+0.09%
U.S. 10Y	4.700	-0.004	-0.09%
U.S. 30Y	5.230	-0.001	-0.02%
Germany 10Y	3.2494	+0.0029	+0.09%

Alphabet C	344.59	+2.84	+0.83%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.30	+0.38	+0.48%
Booking	213.36	+3.74	+1.78%
Apple	310.34	+0.99	+0.32%
Alibaba ADR	118.47	-0.87	-0.73%
Tesla	348.95	-13.91	-3.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ARLP	26.380	+0.080	+0.30%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	+3.95%	18.40M
Aboitiz Power	46.30	+1.42%	3.73M
BDO Unibank	121.20	-1.62%	2.98M
Metropolitan Bank	67.65	-0.07%	2.32M
International Container	949.000	-2.16%	921.70K
SM Investments	573.00	-1.21%	232.33K
PLDT	1,195.00	0.00%	154.38K

Name	Last	Chg. %	Vol.
Upson International	0.93	+16.25%	5.11M
Acesite Hotel	1.480	+15.63%	4.00K
PAL	2.380	+13.33%	5.66M
Harbor Star Shipping	1.840	+12.88%	18.43M
Pacifica	0.930	+12.05%	156.00K
GMA Holdings	4.410	+8.62%	2.00K
Euro-Med Laboratories	1.200	+8.11%	188.00K

Name	Last	Chg. %	Vol.
Jolliville	3.010	-23.80%	4.00K
Berjaya	8.100	-14.74%	1.70K
Zeus	0.070	-10.26%	3.03M
Integrated Micro-Electronics	6.690	-9.47%	5.70M
Filinvest Dev Prf	900.50	-9.04%	0.06K
Filinvest Development	3.590	-7.24%	17.00K
ACE Enexor	3.300	-6.78%	41.00K