Options Chain for NATURAL RESOURCE PARTNERS LP COM UNIT LTD PAR (NRP) - $113.40 as of 9/4/2026 8:05:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.20 | 59.70 | 58.45 | % | 1.06 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 60.00 | 52.20 | 54.80 | 53.50 | % | 0.89 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 65.00 | 47.20 | 49.70 | 48.45 | % | 0.75 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 70.00 | 42.20 | 44.50 | 43.35 | 41.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 75.00 | 36.80 | 39.50 | 38.15 | % | 0.51 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 80.00 | 31.80 | 34.40 | 33.10 | % | 0.41 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 85.00 | 27.20 | 29.80 | 28.50 | % | 0.34 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 90.00 | 21.80 | 24.50 | 23.15 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 95.00 | 16.80 | 19.50 | 18.15 | % | 0.19 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 100.00 | 12.10 | 14.60 | 13.35 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | 0.97 | 0.01 | -0.02 | 8/4/2026 | 9/4/2026 3:59:49 PM EST |
| 105.00 | 7.00 | 9.90 | 8.45 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.52 | 0.90 | 0.02 | -0.04 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 110.00 | 2.70 | 5.40 | 4.05 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | 0.69 | 0.05 | -0.09 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 115.00 | 0.50 | 3.80 | 2.15 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.33 | 0.41 | 0.06 | -0.10 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.59 | 0.18 | 0.04 | -0.07 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.02 | -0.03 | 9/4/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | -0.01 | 9/4/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 8 | 0.44 | -0.03 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | -0.10 | 0.02 | -0.04 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.54 | -0.31 | 0.05 | -0.09 | 9/4/2026 3:59:49 PM EST | |||
| 115.00 | 2.15 | 5.20 | 3.68 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.30 | -0.59 | 0.06 | -0.10 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 120.00 | 6.30 | 9.00 | 7.65 | % | 0.06 | 0 | 0 | 0.56 | -0.82 | 0.04 | -0.07 | 9/4/2026 3:59:49 PM EST | |||
| 125.00 | 10.80 | 13.80 | 12.30 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.94 | 0.02 | -0.03 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 130.00 | 15.60 | 18.10 | 16.85 | % | 0.13 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:49 PM EST | |||
| 135.00 | 20.60 | 23.10 | 21.85 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 140.00 | 25.50 | 28.10 | 26.80 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 145.00 | 30.50 | 33.40 | 31.95 | 34.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |