Options Chain for MACH NATURAL RESOURCES LP COM UN LT PA IN (MNR) - $10.67 as of 10/9/2026 7:18:27 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 | 7.50 | 8.90 | 8.20 | % | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 5.00 | 5.00 | 6.50 | 5.75 | 5.55 | 0.00 | 0.00% | 1.15 | 0 | 6 | 6.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 7.50 | 2.60 | 3.80 | 3.20 | % | 0.43 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.40 | 1.10 | 0.75 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 61 | 1.17 | 0.80 | 0.30 | -0.02 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.97 | 0.04 | 0.10 | -0.01 | 10/2/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.33 | -0.20 | 0.30 | -0.02 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 12.50 | 1.50 | 2.15 | 1.83 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.63 | -0.96 | 0.10 | -0.01 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 3.80 | 4.90 | 4.35 | % | 0.29 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 17.50 | 6.10 | 7.50 | 6.80 | % | 0.39 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 20.00 | 8.60 | 10.00 | 9.30 | % | 0.47 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 22.50 | 10.60 | 12.80 | 11.70 | % | 0.52 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 25.00 | 13.10 | 15.30 | 14.20 | % | 0.57 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |