Options Chain for NATURAL RESOURCE PARTNERS LP COM UNIT LTD PAR (NRP) - $123.56 as of 2/25/2026 11:24:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 63.30 | 67.00 | 65.15 | 63.50 | 0.00 | 0.00% | 1.09 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 10:58:55 AM EST |
| 65.00 | 58.30 | 62.00 | 60.15 | 58.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 10:58:55 AM EST |
| 70.00 | 53.30 | 57.00 | 55.15 | % | 0.79 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 75.00 | 48.30 | 52.00 | 50.15 | 41.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 10:58:55 AM EST |
| 80.00 | 43.30 | 47.00 | 45.15 | 44.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 10:58:55 AM EST |
| 85.00 | 38.30 | 42.00 | 40.15 | 30.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 10:58:55 AM EST |
| 90.00 | 33.30 | 37.00 | 35.15 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 95.00 | 28.30 | 32.50 | 30.40 | 20.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 10:58:55 AM EST |
| 100.00 | 23.40 | 27.00 | 25.20 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 105.00 | 18.50 | 22.50 | 20.50 | 21.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.69 | 0.96 | 0.01 | -0.01 | 2/10/2026 | 2/25/2026 10:58:55 AM EST |
| 110.00 | 13.70 | 17.90 | 15.80 | % | 0.14 | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 2/25/2026 10:58:55 AM EST | |||
| 115.00 | 9.20 | 13.30 | 11.25 | % | 0.10 | 0 | 0 | 0.56 | 0.82 | 0.03 | -0.04 | 2/25/2026 10:58:55 AM EST | |||
| 120.00 | 5.30 | 9.20 | 7.25 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | 0.64 | 0.04 | -0.06 | 2/5/2026 | 2/25/2026 10:58:55 AM EST |
| 125.00 | 1.90 | 6.20 | 4.05 | 4.86 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.32 | 0.43 | 0.04 | -0.07 | 2/24/2026 | 2/25/2026 10:58:55 AM EST |
| 130.00 | 0.05 | 3.10 | 1.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.27 | 0.24 | 0.03 | -0.06 | 2/23/2026 | 2/25/2026 10:58:55 AM EST |
| 135.00 | 0.35 | 1.90 | 1.13 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.12 | 0.02 | -0.04 | 2/18/2026 | 2/25/2026 10:58:55 AM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.05 | 0.01 | -0.02 | 2/13/2026 | 2/25/2026 10:58:55 AM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 2/25/2026 10:58:55 AM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 10:58:55 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 10:58:55 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 10:58:55 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/25/2026 10:58:55 AM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.04 | 0.01 | -0.01 | 1/28/2026 | 2/25/2026 10:58:55 AM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.56 | -0.05 | 0.02 | -0.01 | 2/20/2026 | 2/25/2026 10:58:55 AM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.18 | 0.03 | -0.04 | 1/26/2026 | 2/25/2026 10:58:55 AM EST |
| 120.00 | 0.20 | 4.00 | 2.10 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.34 | -0.36 | 0.04 | -0.06 | 2/20/2026 | 2/25/2026 10:58:55 AM EST |
| 125.00 | 2.10 | 5.70 | 3.90 | 3.88 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.31 | -0.57 | 0.04 | -0.07 | 2/24/2026 | 2/25/2026 10:58:55 AM EST |
| 130.00 | 5.60 | 8.60 | 7.10 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.47 | -0.76 | 0.03 | -0.06 | 2/18/2026 | 2/25/2026 10:58:55 AM EST |
| 135.00 | 9.60 | 12.60 | 11.10 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.53 | -0.88 | 0.02 | -0.04 | 2/24/2026 | 2/25/2026 10:58:55 AM EST |
| 140.00 | 13.10 | 17.30 | 15.20 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.60 | -0.95 | 0.01 | -0.02 | 2/23/2026 | 2/25/2026 10:58:55 AM EST |
| 145.00 | 18.40 | 22.20 | 20.30 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.01 | 2/23/2026 | 2/25/2026 10:58:55 AM EST |
| 150.00 | 23.20 | 27.10 | 25.15 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 10:58:55 AM EST |
| 155.00 | 28.10 | 32.10 | 30.10 | 32.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 10:58:55 AM EST |
| 160.00 | 33.00 | 37.00 | 35.00 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 165.00 | 38.00 | 42.00 | 40.00 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/25/2026 10:58:55 AM EST | |||
| 170.00 | 43.00 | 47.00 | 45.00 | 54.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 10:58:55 AM EST |