Options Chain for NATURAL RESOURCE PARTNERS L P COM UNIT LTD PAR (NRP) - $97.51 as of 7/4/2025 8:23:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.79 | 42.80 | 47.50 | 45.15 | 50.15 | 0.00 | 0.00% | 0.84 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/3/2025 12:58:50 PM EST |
| 55.00 | 41.50 | 46.50 | 44.00 | 44.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/3/2025 12:58:50 PM EST |
| 58.79 | 37.80 | 42.50 | 40.15 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 60.00 | 36.50 | 41.50 | 39.00 | 37.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:50 PM EST |
| 63.79 | 32.80 | 37.50 | 35.15 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 65.00 | 31.50 | 36.50 | 34.00 | 32.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:50 PM EST |
| 68.79 | 28.00 | 32.50 | 30.25 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 70.00 | 26.50 | 31.50 | 29.00 | 31.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 12:58:50 PM EST |
| 73.79 | 23.00 | 27.50 | 25.25 | 29.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:50 PM EST |
| 75.00 | 21.50 | 26.40 | 23.95 | 29.72 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/3/2025 12:58:50 PM EST |
| 78.79 | 18.00 | 22.50 | 20.25 | % | 0.26 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 80.00 | 16.50 | 21.50 | 19.00 | 23.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 7/3/2025 12:58:50 PM EST |
| 83.79 | 13.00 | 17.50 | 15.25 | % | 0.18 | 0 | 2 | 0.00 | 0.98 | 0.01 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 85.00 | 11.60 | 16.50 | 14.05 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 2/28/2025 | 7/3/2025 12:58:50 PM EST |
| 88.79 | 8.00 | 12.90 | 10.45 | 13.76 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.47 | 0.89 | 0.02 | -0.04 | 4/21/2025 | 7/3/2025 12:58:50 PM EST |
| 90.00 | 7.00 | 11.50 | 9.25 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.04 | 2/24/2025 | 7/3/2025 12:58:50 PM EST |
| 93.79 | 3.50 | 8.40 | 5.95 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | 0.75 | 0.04 | -0.08 | 5/15/2025 | 7/3/2025 12:58:50 PM EST |
| 95.00 | 2.50 | 7.40 | 4.95 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.48 | 0.70 | 0.04 | -0.09 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 98.79 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.53 | 0.52 | 0.05 | -0.10 | 6/30/2025 | 7/3/2025 12:58:50 PM EST |
| 100.00 | 0.00 | 3.70 | 1.85 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.48 | 0.46 | 0.05 | -0.10 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 103.79 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | 0.28 | 0.05 | -0.09 | 6/16/2025 | 7/3/2025 12:58:50 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.25 | 0.21 | 0.04 | -0.07 | 6/23/2025 | 7/3/2025 12:58:50 PM EST |
| 108.79 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.55 | 0.11 | 0.03 | -0.05 | 6/30/2025 | 7/3/2025 12:58:50 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | 0.08 | 0.02 | -0.04 | 6/24/2025 | 7/3/2025 12:58:50 PM EST |
| 113.79 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.03 | 0.01 | -0.02 | 5/9/2025 | 7/3/2025 12:58:50 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.02 | 0.01 | -0.02 | 5/9/2025 | 7/3/2025 12:58:50 PM EST |
| 118.79 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.57 | 0.01 | 0.00 | -0.01 | 6/25/2025 | 7/3/2025 12:58:50 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/3/2025 12:58:50 PM EST |
| 123.79 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/3/2025 12:58:50 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/3/2025 12:58:50 PM EST |
| 128.79 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:50 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/3/2025 12:58:50 PM EST |
| 133.79 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 138.79 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 143.79 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 148.79 | 0.00 | 1.30 | 0.65 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:50 PM EST |
| 153.79 | 0.00 | 1.30 | 0.65 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:50 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:50 PM EST |
| 158.79 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:50 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/3/2025 12:58:50 PM EST |
| 163.79 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.79 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 58.79 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 63.79 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:58:50 PM EST |
| 68.79 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/3/2025 12:58:50 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/3/2025 12:58:50 PM EST |
| 73.79 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/3/2025 12:58:50 PM EST |
| 78.79 | 0.00 | 0.55 | 0.28 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/3/2025 12:58:50 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:58:50 PM EST |
| 83.79 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 7/3/2025 12:58:50 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.85 | -0.03 | 0.01 | -0.01 | 6/11/2025 | 7/3/2025 12:58:50 PM EST |
| 88.79 | 0.00 | 0.90 | 0.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | -0.11 | 0.02 | -0.04 | 6/26/2025 | 7/3/2025 12:58:50 PM EST |
| 90.00 | 0.00 | 2.95 | 1.48 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.74 | -0.13 | 0.02 | -0.04 | 6/27/2025 | 7/3/2025 12:58:50 PM EST |
| 93.79 | 0.00 | 4.10 | 2.05 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.77 | -0.25 | 0.04 | -0.08 | 7/2/2025 | 7/3/2025 12:58:50 PM EST |
| 95.00 | 0.15 | 5.00 | 2.58 | 1.60 | -0.80 | -33.34% | 0.03 | 2 | 10 | 0.49 | -0.30 | 0.04 | -0.09 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 98.79 | 0.05 | 4.90 | 2.48 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.33 | -0.48 | 0.05 | -0.10 | 6/30/2025 | 7/3/2025 12:58:50 PM EST |
| 100.00 | 1.70 | 5.00 | 3.35 | 1.60 | -4.20 | -72.42% | 0.03 | 1 | 6 | 0.37 | -0.54 | 0.05 | -0.10 | 7/3/2025 | 7/3/2025 12:58:50 PM EST |
| 103.79 | 3.10 | 7.50 | 5.30 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.68 | -0.72 | 0.05 | -0.09 | 6/24/2025 | 7/3/2025 12:58:50 PM EST |
| 105.00 | 4.00 | 8.50 | 6.25 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.71 | -0.79 | 0.04 | -0.07 | 5/14/2025 | 7/3/2025 12:58:50 PM EST |
| 108.79 | 7.50 | 12.50 | 10.00 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.33 | -0.89 | 0.03 | -0.05 | 5/21/2025 | 7/3/2025 12:58:50 PM EST |
| 110.00 | 8.60 | 13.50 | 11.05 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.92 | 0.02 | -0.04 | 3/28/2025 | 7/3/2025 12:58:50 PM EST |
| 113.79 | 12.50 | 17.40 | 14.95 | % | 0.13 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.02 | 7/3/2025 12:58:50 PM EST | |||
| 115.00 | 13.60 | 18.50 | 16.05 | 21.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.02 | 6/26/2025 | 7/3/2025 12:58:50 PM EST |
| 118.79 | 17.50 | 22.40 | 19.95 | % | 0.17 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:50 PM EST | |||
| 120.00 | 18.60 | 23.50 | 21.05 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 7/3/2025 12:58:50 PM EST |
| 123.79 | 22.50 | 27.50 | 25.00 | 23.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:58:50 PM EST |
| 125.00 | 23.60 | 28.50 | 26.05 | 27.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:58:50 PM EST |
| 128.79 | 27.50 | 32.50 | 30.00 | 28.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 7/3/2025 12:58:50 PM EST |
| 130.00 | 28.60 | 33.50 | 31.05 | 30.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:58:50 PM EST |
| 133.79 | 32.50 | 37.50 | 35.00 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 135.00 | 33.60 | 38.50 | 36.05 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 138.79 | 37.50 | 42.50 | 40.00 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 140.00 | 38.60 | 43.50 | 41.05 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:50 PM EST | |||
| 143.79 | 42.50 | 47.40 | 44.95 | 51.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:50 PM EST |
| 145.00 | 43.60 | 48.50 | 46.05 | 40.18 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 7/3/2025 12:58:50 PM EST |
| 148.79 | 47.50 | 52.40 | 49.95 | 50.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/3/2025 12:58:50 PM EST |
| 150.00 | 48.60 | 53.50 | 51.05 | 38.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 7/3/2025 12:58:50 PM EST |
| 153.79 | 52.50 | 57.40 | 54.95 | 58.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:58:50 PM EST |
| 155.00 | 53.60 | 58.50 | 56.05 | 59.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:58:50 PM EST |
| 158.79 | 57.50 | 62.40 | 59.95 | 61.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:58:50 PM EST |
| 160.00 | 58.60 | 63.50 | 61.05 | 53.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 7/3/2025 12:58:50 PM EST |
| 163.79 | 62.50 | 67.40 | 64.95 | 63.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 7/3/2025 12:58:50 PM EST |