Options Chain for NATURAL RESOURCE PARTNERS LP COM UNIT LTD PAR (NRP) - $109.76 as of 9/23/2026 4:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 41.10 | 44.90 | 43.00 | 38.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/23/2026 4:00:04 PM EST |
| 70.00 | 36.10 | 39.90 | 38.00 | 40.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 31.20 | 35.10 | 33.15 | 29.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 26.20 | 29.90 | 28.05 | 25.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 21.20 | 25.00 | 23.10 | 28.10 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 16.50 | 20.10 | 18.30 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.72 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 12.10 | 14.60 | 13.35 | 28.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | 0.98 | 0.01 | -0.04 | 3/31/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 7.40 | 10.00 | 8.70 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.40 | 0.92 | 0.02 | -0.06 | 8/11/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 4.00 | 6.20 | 5.10 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.16 | 0.76 | 0.05 | -0.08 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 1.30 | 4.00 | 2.65 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.25 | 0.51 | 0.05 | -0.08 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.43 | 0.26 | 0.04 | -0.05 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | 0.10 | 0.02 | -0.03 | 7/14/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.03 | 0.01 | -0.01 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/23/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/23/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/23/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/23/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.59 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.72 | -0.01 | 0.01 | -0.04 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.59 | -0.08 | 0.02 | -0.06 | 8/11/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 0.80 | 3.00 | 1.90 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.35 | -0.24 | 0.05 | -0.08 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 2.20 | 4.50 | 3.35 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.29 | -0.49 | 0.05 | -0.08 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 6.50 | 8.80 | 7.65 | 7.50 | +1.40 | +22.96% | 0.07 | 3 | 67 | 0.46 | -0.74 | 0.04 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 11.20 | 14.10 | 12.65 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.63 | -0.90 | 0.02 | -0.03 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 15.40 | 19.10 | 17.25 | % | 0.14 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 130.00 | 20.40 | 24.20 | 22.30 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 25.40 | 29.30 | 27.35 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 140.00 | 31.30 | 33.60 | 32.45 | 31.50 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.99 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 36.10 | 39.20 | 37.65 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 150.00 | 41.10 | 44.20 | 42.65 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 155.00 | 46.10 | 49.20 | 47.65 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 160.00 | 50.40 | 54.20 | 52.30 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 165.00 | 55.40 | 59.20 | 57.30 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 170.00 | 60.40 | 64.20 | 62.30 | 48.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/23/2026 4:00:04 PM EST |
| 175.00 | 65.40 | 69.20 | 67.30 | 55.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/23/2026 4:00:04 PM EST |
| 180.00 | 70.40 | 74.20 | 72.30 | 61.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/23/2026 4:00:04 PM EST |
| 185.00 | 75.40 | 79.30 | 77.35 | 66.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/23/2026 4:00:04 PM EST |