Dark

Check out our Level2View

HCC
Warrior Met Coal, Inc.
stock NYSE

At Close

Aug 11, 2026 3:25:47 PM EDT

97.10USD+1.814%(+1.73)715,024

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:19:30 AM EDT

91.00USD-4.582%(-4.37)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

95.37USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
451	704	93	751

HCC Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

HCC Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

HCC Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

HCC Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.40	-42.86%	1	3	06-23	HCC260918C00160000
155 C	0.50	-33.33%	1	2	06-23	HCC260918C00155000
150 C	0.80	-46.67%	1	9	06-22	HCC260918C00150000
145 C	0.15	+200.00%	1	11	07-07	HCC260918C00145000
140 C	3.50	+29.63%	2	41	03-27	HCC260918C00140000
135 C	1.45	-63.75%	1	78	06-22	HCC260918C00135000
130 C	6.80	+44.68%	30	41	06-04	HCC260918C00130000
125 C	8.52	+51.60%	1	38	06-04	HCC260918C00125000
120 C	0.75	-11.76%	5	25	07-27	HCC260918C00120000
115 C	1.50	+4.17%	2	190	06-30	HCC260918C00115000
110 C	1.55	+47.62%	1	74	08-10	HCC260918C00110000
105 C	1.65	+52.78%	1	60	08-06	HCC260918C00105000
100 C	4.00	+56.86%	8	132	08-10	HCC260918C00100000
95 C	5.34	+35.19%	6	54	08-10	HCC260918C00095000
90 C	6.40	+46.45%	6	46	08-07	HCC260918C00090000
85 C	9.30	+55.26%	3	101	08-06	HCC260918C00085000
80 C	11.70	+40.29%	1	30	08-06	HCC260918C00080000
75 C	10.92	-55.15%	3	130	07-09	HCC260918C00075000
70 C	25.12	+68.48%	1	43	08-10	HCC260918C00070000
65 C	41.50	+78.11%	2	13	06-01	HCC260918C00065000
60 C	45.00	+66.67%	3	12	05-28	HCC260918C00060000
55 C	32.50	-14.47%	1	1	02-19	HCC260918C00055000
50 C	30.56	-2.98%	11	9	11-19	HCC260918C00050000
45 C	38.30	-16.01%	7	7	03-02	HCC260918C00045000
40 C	52.95	+23.05%	5	5	04-01	HCC260918C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			HCC260918P00160000
155 P	0	0%	0			HCC260918P00155000
150 P	0	0%	0			HCC260918P00150000
145 P	0	0%	0			HCC260918P00145000
140 P	0	0%	0			HCC260918P00140000
135 P	0	0%	0			HCC260918P00135000
130 P	0	0%	0			HCC260918P00130000
125 P	0	0%	0			HCC260918P00125000
120 P	27.42	0%	2	0	01-16	HCC260918P00120000
115 P	30.20	+14.39%	4	62	03-20	HCC260918P00115000
110 P	22.10	+46.36%	12	20	06-18	HCC260918P00110000
105 P	18.20	+47.97%	4	6	06-18	HCC260918P00105000
100 P	15.00	+36.36%	1	5	06-18	HCC260918P00100000
95 P	9.88	-6.79%	5	9	08-06	HCC260918P00095000
90 P	3.20	-78.31%	1	247	08-10	HCC260918P00090000
85 P	2.34	-23.78%	1	43	08-10	HCC260918P00085000
80 P	1.04	-38.82%	2	86	08-10	HCC260918P00080000
75 P	0.80	-42.86%	2	173	08-10	HCC260918P00075000
70 P	0.50	-35.90%	6	107	08-10	HCC260918P00070000
65 P	0.30	-57.14%	6	4	08-10	HCC260918P00065000
60 P	0.30	-9.09%	20	35	08-10	HCC260918P00060000
55 P	0.85	-5.56%	2	20	06-11	HCC260918P00055000
50 P	0.20	-66.10%	9	23	08-05	HCC260918P00050000
45 P	0.75	+25.00%	2	4	03-31	HCC260918P00045000
40 P	0	0%	0			HCC260918P00040000

Share