Options Chain for MACH NATURAL RESOURCES LP COM UN LT PA IN (MNR) - $12.79 as of 7/8/2026 11:20:02 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 | 9.60 | 11.10 | 10.35 | 11.28 | 0.00 | 0.00% | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 11:58:57 AM EST |
| 5.00 | 7.20 | 8.50 | 7.85 | 8.55 | 0.00 | 0.00% | 1.57 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 11:58:57 AM EST |
| 7.50 | 4.80 | 5.90 | 5.35 | 7.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/8/2026 11:58:57 AM EST |
| 10.00 | 2.20 | 3.40 | 2.80 | 2.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 11:58:57 AM EST |
| 12.50 | 0.05 | 1.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.00 | 0.67 | 0.32 | -0.02 | 6/26/2026 | 7/8/2026 11:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.65 | 0.05 | 0.09 | -0.01 | 6/22/2026 | 7/8/2026 11:58:57 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 11:58:57 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 11:58:57 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.56 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 11:58:57 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 663 | 1.19 | -0.33 | 0.32 | -0.02 | 7/6/2026 | 7/8/2026 11:58:57 AM EST |
| 15.00 | 1.65 | 2.70 | 2.18 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.65 | -0.95 | 0.09 | -0.01 | 6/4/2026 | 7/8/2026 11:58:57 AM EST |
| 17.50 | 4.10 | 5.30 | 4.70 | % | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 20.00 | 6.40 | 7.90 | 7.15 | % | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 22.50 | 9.00 | 10.40 | 9.70 | % | 0.43 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 25.00 | 11.00 | 13.40 | 12.20 | % | 0.49 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST |