Options Chain for MACH NATURAL RESOURCES LP COM UNIT LTD PAR (MNR) - $11.77 as of 12/15/2025 5:06:58 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 | 7.70 | 10.60 | 9.15 | 9.74 | 0.00 | 0.00% | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 5.00 | 6.10 | 7.80 | 6.95 | 7.66 | 0.00 | 0.00% | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 7.50 | 2.70 | 5.60 | 4.15 | % | 0.55 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 10.00 | 0.40 | 2.05 | 1.23 | 1.70 | -0.73 | -30.05% | 0.12 | 10 | 5 | 2.10 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.85 | 0.12 | 0.32 | -0.02 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.22 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 12/15/2025 3:59:54 PM EST |
| 12.50 | 0.70 | 1.05 | 0.88 | 0.90 | +0.35 | +63.64% | 0.07 | 165 | 305 | 1.15 | -0.88 | 0.32 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 1.85 | 4.80 | 3.33 | % | 0.22 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 17.50 | 4.40 | 7.30 | 5.85 | % | 0.33 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 20.00 | 6.80 | 9.80 | 8.30 | % | 0.42 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 22.50 | 9.30 | 12.30 | 10.80 | % | 0.48 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |