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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,648	974	6	421

HCC Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

HCC Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

HCC Oct 16, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

HCC Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.75	-46.43%	1	2	06-23	HCC261016C00160000
155 C	0.90	-41.94%	1	2	06-23	HCC261016C00155000
150 C	1.75	0%	1	0	06-18	HCC261016C00150000
145 C	0	0%	0			HCC261016C00145000
140 C	1.20	-78.18%	1	50	06-24	HCC261016C00140000
135 C	0	0%	0			HCC261016C00135000
130 C	0.20	-75.61%	1	232	07-23	HCC261016C00130000
125 C	5.10	-21.54%	12	13	06-09	HCC261016C00125000
120 C	1.40	-65.00%	3	17	07-07	HCC261016C00120000
115 C	2.10	-73.75%	35	38	08-10	HCC261016C00115000
110 C	2.15	+46.26%	17	45	08-06	HCC261016C00110000
105 C	2.17	-5.65%	2	52	08-04	HCC261016C00105000
100 C	4.65	+47.15%	4	523	08-10	HCC261016C00100000
95 C	7.45	+90.54%	1	854	08-10	HCC261016C00095000
90 C	8.50	+34.92%	1	509	08-06	HCC261016C00090000
85 C	6.17	-5.08%	2	61	07-27	HCC261016C00085000
80 C	11.10	+16.84%	212	64	08-05	HCC261016C00080000
75 C	12.30	+18.27%	1	4	07-27	HCC261016C00075000
70 C	16.28	-23.03%	1	32	07-22	HCC261016C00070000
65 C	26.90	+36.55%	1	2	08-06	HCC261016C00065000
60 C	20.08	-28.11%	1	5	07-09	HCC261016C00060000
55 C	36.63	+15.22%	1	1	04-28	HCC261016C00055000
50 C	31.27	+4.23%	3	108	07-30	HCC261016C00050000
45 C	39.70	-6.15%	4	3	07-14	HCC261016C00045000
40 C	53.15	0%	5	5	04-01	HCC261016C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			HCC261016P00160000
155 P	0	0%	0			HCC261016P00155000
150 P	0	0%	0			HCC261016P00150000
145 P	0	0%	0			HCC261016P00145000
140 P	0	0%	0			HCC261016P00140000
135 P	0	0%	0			HCC261016P00135000
130 P	0	0%	0			HCC261016P00130000
125 P	33.40	0%	1	1	03-31	HCC261016P00125000
120 P	0	0%	0			HCC261016P00120000
115 P	0	0%	0			HCC261016P00115000
110 P	26.00	-5.18%	1	1	05-06	HCC261016P00110000
105 P	20.80	0%	1	0	04-21	HCC261016P00105000
100 P	11.20	-39.13%	1	4	06-04	HCC261016P00100000
95 P	14.40	-13.25%	1	2	06-22	HCC261016P00095000
90 P	7.60	-38.71%	1	50	08-07	HCC261016P00090000
85 P	3.42	-73.18%	1	28	08-10	HCC261016P00085000
80 P	2.24	-25.33%	13	103	08-10	HCC261016P00080000
75 P	2.58	-43.91%	1	83	08-06	HCC261016P00075000
70 P	1.60	-36.76%	1	30	08-06	HCC261016P00070000
65 P	1.00	-64.16%	2	22	08-07	HCC261016P00065000
60 P	0.77	-59.69%	3	24	08-06	HCC261016P00060000
55 P	0.45	-71.88%	4	25	08-10	HCC261016P00055000
50 P	0.65	-18.75%	1	18	07-24	HCC261016P00050000
45 P	0.25	-67.53%	15	31	08-05	HCC261016P00045000
40 P	0.65	0%	5	5	04-13	HCC261016P00040000

Share