Options Chain for NATURAL RESOURCE PARTNERS LP COM UNIT LTD PAR (NRP) - $109.32 as of 9/18/2026 7:57:36 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 | 42.20 | 45.10 | 43.65 | 38.90 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/18/2026 3:59:57 PM EST |
| 70.00 | 37.20 | 40.40 | 38.80 | 40.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/18/2026 3:59:57 PM EST |
| 75.00 | 32.40 | 35.20 | 33.80 | 29.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 9/18/2026 3:59:57 PM EST |
| 80.00 | 27.50 | 30.40 | 28.95 | 25.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/18/2026 3:59:57 PM EST |
| 85.00 | 22.00 | 25.50 | 23.75 | 28.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.92 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 9/18/2026 3:59:57 PM EST |
| 90.00 | 17.60 | 20.40 | 19.00 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.67 | 0.99 | 0.00 | -0.03 | 8/4/2026 | 9/18/2026 3:59:57 PM EST |
| 95.00 | 12.80 | 15.40 | 14.10 | 28.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.96 | 0.01 | -0.05 | 3/31/2026 | 9/18/2026 3:59:57 PM EST |
| 100.00 | 8.20 | 11.10 | 9.65 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.51 | 0.89 | 0.02 | -0.07 | 8/11/2026 | 9/18/2026 3:59:57 PM EST |
| 105.00 | 4.10 | 7.20 | 5.65 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.47 | 0.74 | 0.04 | -0.08 | 9/14/2026 | 9/18/2026 3:59:57 PM EST |
| 110.00 | 1.20 | 4.40 | 2.80 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.23 | 0.52 | 0.05 | -0.08 | 9/14/2026 | 9/18/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.44 | 0.31 | 0.04 | -0.06 | 8/28/2026 | 9/18/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | 0.15 | 0.02 | -0.04 | 7/14/2026 | 9/18/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | 0.06 | 0.01 | -0.02 | 9/3/2026 | 9/18/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.49 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 9/18/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.01 | 0.00 | 0.00 | 6/22/2026 | 9/18/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/18/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/18/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/18/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/18/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/18/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 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 | 1.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/18/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/18/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 9/18/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.79 | -0.01 | 0.00 | -0.03 | 7/7/2026 | 9/18/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.48 | -0.04 | 0.01 | -0.05 | 9/8/2026 | 9/18/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.50 | -0.11 | 0.02 | -0.07 | 8/11/2026 | 9/18/2026 3:59:57 PM EST |
| 105.00 | 0.45 | 2.50 | 1.48 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.28 | -0.26 | 0.04 | -0.08 | 8/7/2026 | 9/18/2026 3:59:57 PM EST |
| 110.00 | 2.60 | 5.90 | 4.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.34 | -0.48 | 0.05 | -0.08 | 9/14/2026 | 9/18/2026 3:59:57 PM EST |
| 115.00 | 6.00 | 8.70 | 7.35 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.41 | -0.69 | 0.04 | -0.06 | 8/26/2026 | 9/18/2026 3:59:57 PM EST |
| 120.00 | 10.30 | 12.60 | 11.45 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.41 | -0.85 | 0.02 | -0.04 | 9/2/2026 | 9/18/2026 3:59:57 PM EST |
| 125.00 | 15.30 | 17.90 | 16.60 | % | 0.13 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 9/18/2026 3:59:57 PM EST | |||
| 130.00 | 20.00 | 23.30 | 21.65 | 18.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 9/2/2026 | 9/18/2026 3:59:57 PM EST |
| 135.00 | 25.10 | 28.10 | 26.60 | % | 0.20 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 140.00 | 30.30 | 32.30 | 31.30 | 31.50 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.69 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:57 PM EST |
| 145.00 | 34.90 | 38.10 | 36.50 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 150.00 | 39.90 | 43.30 | 41.60 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 155.00 | 44.90 | 48.10 | 46.50 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 160.00 | 50.20 | 53.10 | 51.65 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 165.00 | 54.90 | 58.30 | 56.60 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:57 PM EST | |||
| 170.00 | 59.90 | 63.10 | 61.50 | 48.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/18/2026 3:59:57 PM EST |
| 175.00 | 64.90 | 68.10 | 66.50 | 55.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/18/2026 3:59:57 PM EST |
| 180.00 | 70.10 | 73.10 | 71.60 | 61.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/18/2026 3:59:57 PM EST |
| 185.00 | 74.90 | 78.20 | 76.55 | 66.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/18/2026 3:59:57 PM EST |