Options Chain for MACH NATURAL RESOURCES LP COM UN LT PA IN (MNR) - $12.71 as of 8/24/2026 2:52:46 PM 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 | 8.50 | 11.70 | 10.10 | 10.30 | 0.00 | 0.00% | 4.04 | 0 | 61 | 9.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 5.00 | 6.00 | 9.30 | 7.65 | 7.75 | 0.00 | 0.00% | 1.53 | 0 | 6 | 5.65 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 7.50 | 4.60 | 5.80 | 5.20 | % | 0.69 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 10.00 | 2.30 | 3.30 | 2.80 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 12.50 | 0.25 | 0.55 | 0.40 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | 0.62 | 0.52 | -0.01 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/24/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 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 | 6.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.38 | 0.52 | -0.01 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 15.00 | 1.95 | 2.70 | 2.33 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 17.50 | 4.30 | 5.50 | 4.90 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 20.00 | 6.60 | 8.10 | 7.35 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.50 | 9.10 | 10.60 | 9.85 | % | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |