Breaking News

Alliance Resource Partners LP (ARLP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

25.660 +0.050 +0.20%

21:05:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 273,961
Bid/Ask: 0.000 / 0.000
Day's Range: 25.607 - 25.890

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Feb 18, 2026 18:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.2	0%	12.1	14.6	0	12.50	0.39	0%	0	0.75	0
ARLP Call 12.50 Exp: Feb 20, 2026 Last: 12.2 Chg.: 0% SymbolARLP\|20260220\|12.50C Delta0 Imp Vol0 Bid12.1 Gamma0 Theoretical0 Ask14.6 Theta0 Intrinsic Value13.39 Volume0 Vega0 Time Value-1.19 Open Interest0 Rho0 Delta / Theta0 ARLP Put 12.50 Exp: Feb 20, 2026 Last: 0.39 Chg.: 0% SymbolARLP\|20260220\|12.50P Delta-0.0746 Imp Vol8.7884 Bid0 Gamma0.0084 Theoretical0.75 Ask0.75 Theta-0.5931 Intrinsic Value-13.39 Volume0 Vega0.0027 Time Value13.78 Open Interest2 Rho-0.0001 Delta / Theta0.1258
9.9	0%	10	12.8	0	15.00	0	0%	0	0.95	0
ARLP Call 15.00 Exp: Feb 20, 2026 Last: 9.9 Chg.: 0% SymbolARLP\|20260220\|15.00C Delta0.9178 Imp Vol6.3549 Bid10 Gamma0.0125 Theoretical11.4 Ask12.8 Theta-0.4565 Intrinsic Value10.89 Volume0 Vega0.0029 Time Value-0.99 Open Interest0 Rho0.0005 Delta / Theta-2.0103 ARLP Put 15.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260220\|15.00P Delta-0.1055 Imp Vol7.5765 Bid0 Gamma0.0126 Theoretical0.95 Ask0.95 Theta-0.6616 Intrinsic Value-10.89 Volume0 Vega0.0035 Time Value10.89 Open Interest0 Rho-0.0002 Delta / Theta0.1595
6.74	0%	7.4	10.3	0	17.50	0	0%	0	0.95	0
ARLP Call 17.50 Exp: Feb 20, 2026 Last: 6.74 Chg.: 0% SymbolARLP\|20260220\|17.50C Delta0.8995 Imp Vol4.7738 Bid7.4 Gamma0.0192 Theoretical8.85 Ask10.3 Theta-0.3979 Intrinsic Value8.39 Volume0 Vega0.0034 Time Value-1.65 Open Interest0 Rho0.0006 Delta / Theta-2.2608 ARLP Put 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260220\|17.50P Delta-0.1343 Imp Vol5.9444 Bid0 Gamma0.019 Theoretical0.95 Ask0.95 Theta-0.6155 Intrinsic Value-8.39 Volume0 Vega0.0041 Time Value8.39 Open Interest0 Rho-0.0002 Delta / Theta0.2182
					25.89	Price @ Feb 18, 2026 18:12 GMT
0.04	0%	0	0.05	0	27.50	2.04	0%	0.3	3.3	0
ARLP Call 27.50 Exp: Feb 20, 2026 Last: 0.04 Chg.: 0% SymbolARLP\|20260220\|27.50C Delta0.092 Imp Vol0.6213 Bid0 Gamma0.1388 Theoretical0.05 Ask0.05 Theta-0.0487 Intrinsic Value-1.61 Volume0 Vega0.0032 Time Value1.65 Open Interest161 Rho0.0001 Delta / Theta-1.8879 ARLP Put 27.50 Exp: Feb 20, 2026 Last: 2.04 Chg.: 0% SymbolARLP\|20260220\|27.50P Delta-0.8302 Imp Vol0.85 Bid0.3 Gamma0.1551 Theoretical1.8 Ask3.3 Theta-0.1055 Intrinsic Value1.61 Volume0 Vega0.0048 Time Value0.43 Open Interest0 Rho-0.0013 Delta / Theta7.8688
0	0%	0	1.05	0	30.00	6.3	0%	3.7	4.9	0
ARLP Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260220\|30.00C Delta0.3038 Imp Vol3.1917 Bid0 Gamma0.0572 Theoretical1.05 Ask1.05 Theta-0.5326 Intrinsic Value-4.11 Volume0 Vega0.0067 Time Value4.11 Open Interest0 Rho0.0003 Delta / Theta-0.5703 ARLP Put 30.00 Exp: Feb 20, 2026 Last: 6.3 Chg.: 0% SymbolARLP\|20260220\|30.00P Delta-0.8934 Imp Vol1.5448 Bid3.7 Gamma0.0619 Theoretical4.3 Ask4.9 Theta-0.1382 Intrinsic Value4.11 Volume0 Vega0.0035 Time Value2.19 Open Interest2 Rho-0.0015 Delta / Theta6.4632
0	0%	0	0.9	0	32.50	0	0%	6	7.5	0
ARLP Call 32.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260220\|32.50C Delta0.2434 Imp Vol3.719 Bid0 Gamma0.044 Theoretical0.9 Ask0.9 Theta-0.5563 Intrinsic Value-6.61 Volume0 Vega0.006 Time Value6.61 Open Interest0 Rho0.0003 Delta / Theta-0.4376 ARLP Put 32.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260220\|32.50P Delta-0.9374 Imp Vol1.925 Bid6 Gamma0.0332 Theoretical6.75 Ask7.5 Theta-0.1155 Intrinsic Value6.61 Volume0 Vega0.0023 Time Value-6.61 Open Interest0 Rho-0.0017 Delta / Theta8.1197

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	114,336.87	+3044.06	+2.74%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,728.0	+194.8	+0.39%
US 500	6,890.3	+47.1	+0.69%
US Tech 100	24,961.3	+259.7	+1.05%
DAX Futures	25,305.0	+247.0	+0.99%
Dollar Index	97.565	+0.505	+0.52%

Gold	5,011.34	+105.44	+2.15%
Silver	77.325	+3.785	+5.15%
Crude Oil WTI	65.09	+2.83	+4.55%
Brent Oil	70.36	+2.94	+4.36%
Natural Gas	3.008	-0.023	-0.76%
Copper	5.7725	+0.1300	+2.30%
US Corn	426.63	+0.63	+0.15%

USD/ZAR	16.0771	+0.0562	+0.35%
EUR/USD	1.1792	-0.0061	-0.51%
GBP/USD	1.3508	-0.0050	-0.37%
USD/JPY	154.58	+1.18	+0.77%
GBP/JPY	208.80	+0.78	+0.37%
USD/CAD	1.3689	+0.0052	+0.38%
AUD/USD	0.7050	-0.0037	-0.52%

Nampak	49,700	-748	-1.48%
MTN	19,955	+428	+2.19%
Standard Bank	32,428	+680	+2.14%
FirstRand Ltd	9,807	+276	+2.90%
Capitec	478,822	+11631	+2.49%
African Rainbow Minerals	21,837	+366	+1.70%
Naspers	91,555	+2352	+2.64%

Recent Quotes

Name	Price	Chg.	Chg. %
ARLP	25.660	+0.050	+0.20%
000635	9.72	+0.01	+0.10%
SCHP	294.80	-2.20	-0.74%
THRD	5.38	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	6,397	+0.33%	19.49M
FirstRand Ltd	9,807	+2.90%	12.26M
MTN	19,955	+2.19%	5.33M
Impala Platinum	28,532	+6.30%	3.65M
Gold Fields	84,371	+3.34%	1.90M
Naspers	91,555	+2.64%	1.69M
AngloGold Ashanti ADR	172,447	+4.20%	990.41K

Name	Last	Chg. %	Vol.
Oando Plc	27	+50.00%	0.15K
African Media Entertainment	4,699	+23.37%	0.11K
Labat Africa Ltd	7	+16.67%	25.14M
MC Mining	244	+14.02%	12.49K
Texton Property Fund Ltd	360	+12.50%	6.00K
RH Bophelo	185	+12.12%	7.06K
Pan African Resources	3,375	+10.76%	11.49M

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	112	-20.00%	1.09K
Goldrush Holdings Prf	530	-10.92%	174.29K
Brimstone Investment	551	-8.17%	13.97K
ISA Holdings	235	-7.11%	21.10K
Gemfields	116	-6.45%	6.50K
Accelerate Property Fund Ltd	70	-5.41%	132.22K
Copper 360	74.00	-5.13%	478.91K