Breaking News

Alliance Resource Partners LP (ARLP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

25.950 -0.240 -0.92%

31/07 - Closed. Currency in USD

After Hours

25.940

-0.010

-0.039%

1:51:14 - Real-time Data

Type: Equity

Market: United States

Volume: 207,352
Bid/Ask: 0.000 / 0.000
Day's Range: 25.750 - 26.240

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

Jul 31, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.38	0%	12.9	14.7	19	12.50	0	0%	0	0.05	0
ARLP Call 12.50 Exp: Aug 21, 2026 Last: 13.38 Chg.: 0% SymbolARLP\|20260821\|12.50C Delta0.9321 Imp Vol2.5015 Bid12.9 Gamma0.0083 Theoretical13.8 Ask14.7 Theta-0.0437 Intrinsic Value13.45 Volume19 Vega0.0078 Time Value-0.07 Open Interest43 Rho0.0042 Delta / Theta-21.3525 ARLP Put 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|12.50P Delta-0.0082 Imp Vol1.3431 Bid0 Gamma0.0027 Theoretical0.03 Ask0.05 Theta-0.0044 Intrinsic Value-13.45 Volume0 Vega0.0014 Time Value13.45 Open Interest0 Rho-0.0001 Delta / Theta1.8386
0	0%	9.8	12.9	0	15.00	0	0%	0	0.95	0
ARLP Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|15.00C Delta0.9107 Imp Vol2.0277 Bid9.8 Gamma0.0127 Theoretical11.35 Ask12.9 Theta-0.044 Intrinsic Value10.95 Volume0 Vega0.0097 Time Value-10.95 Open Interest7 Rho0.005 Delta / Theta-20.6752 ARLP Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|15.00P Delta-0.0758 Imp Vol1.8604 Bid0 Gamma0.0124 Theoretical0.48 Ask0.95 Theta-0.0393 Intrinsic Value-10.95 Volume0 Vega0.0088 Time Value10.95 Open Interest0 Rho-0.0014 Delta / Theta1.9293
0	0%	7.3	10.4	0	17.50	0	0%	0	0.75	0
ARLP Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|17.50C Delta0.8863 Imp Vol1.5702 Bid7.3 Gamma0.0197 Theoretical8.85 Ask10.4 Theta-0.0408 Intrinsic Value8.45 Volume0 Vega0.0117 Time Value-8.45 Open Interest2 Rho0.0058 Delta / Theta-21.7127 ARLP Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|17.50P Delta-0.0861 Imp Vol1.3341 Bid0 Gamma0.019 Theoretical0.38 Ask0.75 Theta-0.0311 Intrinsic Value-8.45 Volume0 Vega0.0097 Time Value8.45 Open Interest0 Rho-0.0015 Delta / Theta2.7668
					25.95	Price @ Jul 31, 2026 20:13 GMT
0.07	0%	0	0.1	41	27.50	0	0%	0.7	3.5	0
ARLP Call 27.50 Exp: Aug 21, 2026 Last: 0.07 Chg.: 0% SymbolARLP\|20260821\|27.50C Delta0.088 Imp Vol0.2031 Bid0 Gamma0.1273 Theoretical0.05 Ask0.1 Theta-0.0045 Intrinsic Value-1.55 Volume41 Vega0.0099 Time Value1.62 Open Interest471 Rho0.0012 Delta / Theta-19.7144 ARLP Put 27.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|27.50P Delta-0.7545 Imp Vol0.3757 Bid0.7 Gamma0.1336 Theoretical2.1 Ask3.5 Theta-0.0198 Intrinsic Value1.55 Volume0 Vega0.0192 Time Value-1.55 Open Interest2 Rho-0.0124 Delta / Theta38.1455
0	0%	0	0.05	0	30.00	0	0%	3.1	5.8	0
ARLP Call 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|30.00C Delta0.0315 Imp Vol0.3384 Bid0 Gamma0.0338 Theoretical0.03 Ask0.05 Theta-0.0034 Intrinsic Value-4.05 Volume0 Vega0.0044 Time Value4.05 Open Interest4 Rho0.0004 Delta / Theta-9.219 ARLP Put 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|30.00P Delta-0.8789 Imp Vol0.5129 Bid3.1 Gamma0.0614 Theoretical4.45 Ask5.8 Theta-0.0176 Intrinsic Value4.05 Volume0 Vega0.0121 Time Value-4.05 Open Interest0 Rho-0.0156 Delta / Theta50.0652
0	0%	0	0.75	0	32.50	0	0%	5.4	8.3	0
ARLP Call 32.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|32.50C Delta0.1493 Imp Vol0.8565 Bid0 Gamma0.0438 Theoretical0.38 Ask0.75 Theta-0.0287 Intrinsic Value-6.55 Volume0 Vega0.0144 Time Value6.55 Open Interest0 Rho0.0018 Delta / Theta-5.1961 ARLP Put 32.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260821\|32.50P Delta-0.942 Imp Vol0.5799 Bid5.4 Gamma0.03 Theoretical6.85 Ask8.3 Theta-0.012 Intrinsic Value6.55 Volume0 Vega0.0067 Time Value-6.55 Open Interest0 Rho-0.0179 Delta / Theta78.3171

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	103,257.69	-501.02	-0.48%
S. Africa 40 Futures	103,210	-289	-0.28%
US 30	52,686.8	+201.1	+0.38%
US 500	7,522.9	+33.1	+0.44%
US Tech 100	28,492.5	+218.3	+0.77%
DAX Futures	25,986.7	+276.7	+1.08%
Dollar Index	99.790	+0.070	+0.07%

Gold	4,130.26	+23.26	+0.57%
Silver	58.628	+0.837	+1.45%
Crude Oil WTI	79.74	-4.93	-5.82%
Brent Oil	82.88	-7.24	-8.03%
Natural Gas	2.720	-0.067	-2.40%
Copper	6.5560	+0.0860	+1.33%
US Corn	464.00	-4.50	-0.96%

USD/ZAR	16.4813	-0.0625	-0.38%
EUR/USD	1.1551	+0.0023	+0.20%
GBP/USD	1.3499	+0.0017	+0.13%
USD/JPY	157.14	-0.44	-0.28%
GBP/JPY	212.14	-0.31	-0.15%
USD/CAD	1.4012	-0.0007	-0.05%
AUD/USD	0.7046	+0.0023	+0.33%

Nampak	44,139	+439	+1.00%
MTN	20,497	-2494	-10.85%
Standard Bank	32,922	+220	+0.67%
FirstRand Ltd	9,868	+123	+1.26%
Capitec	471,409	+5437	+1.17%
African Rainbow Minerals	16,934	+417	+2.52%
Naspers	86,748	+1057	+1.23%

Recent Quotes

Name	Price	Chg.	Chg. %
ARLP	25.950	-0.240	-0.92%
TSLA	27.09	+0.23	+0.86%
ALTHO	0.0011	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	3,588	-2.02%	46.69M
MTN	20,497	-10.85%	16.18M
FirstRand Ltd	9,868	+1.26%	16.17M
AngloGold Ashanti ADR	125,155	-5.39%	2.66M
Gold Fields	53,780	-1.67%	2.54M
Naspers	86,748	+1.23%	1.79M
Capitec	471,409	+1.17%	300.17K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	3	+50.00%	49.13M
Primeserv Group Ltd	295	+9.26%	47.46K
Hulamin	190	+9.20%	653.74K
Lesaka Tech	8,500	+7.59%	1.86K
Brait	228	+5.56%	996.98K
Delta Property Fund	42	+5.00%	250.02K
Sea Harvest	850	+4.94%	84.46K

Name	Last	Chg. %	Vol.
Gemfields	62	-11.43%	45.23K
MTN	20,497	-10.85%	16.18M
Southern Palladium	1,625.00	-7.14%	62.68K
AfroCentric Investment Corp	77	-6.10%	0.50K
Salungano	85	-5.56%	332.09K
AngloGold Ashanti ADR	125,155	-5.39%	2.66M
Nutun	84	-4.55%	600.16K