Options Chain for MACH NATURAL RESOURCES LP COM UNIT LTD PAR (MNR) - $14.91 as of 5/20/2026 11:19:20 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 12.70 | 12.35 | 12.25 | -0.20 | -1.61% | 4.94 | 2,149 | 65 | 6.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 5.00 | 9.30 | 10.10 | 9.70 | 9.80 | +0.41 | +4.37% | 1.94 | 534 | 36 | 3.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 7.50 | 7.00 | 7.70 | 7.35 | 7.15 | -0.30 | -4.03% | 0.98 | 14 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 10.00 | 2.80 | 6.60 | 4.70 | 5.90 | +0.95 | +19.20% | 0.47 | 22 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 12.50 | 1.60 | 2.40 | 2.00 | 2.17 | -0.35 | -13.89% | 0.16 | 2,107 | 400 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.06 | -20.00% | 0.02 | 716 | 1,411 | 0.33 | 0.32 | 0.42 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.02 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 576 | 0.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 15.00 | 0.95 | 1.35 | 1.15 | 0.85 | -0.12 | -12.38% | 0.08 | 2 | 3 | 0.46 | -0.68 | 0.42 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 17.50 | 3.30 | 3.60 | 3.45 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.02 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 22.50 | 7.40 | 10.40 | 8.90 | % | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 25.00 | 9.90 | 12.90 | 11.40 | % | 0.46 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |