Options Chain for NATURAL RESOURCE PARTNERS L P COM UNIT LTD PAR (NRP) - $95.51 as of 6/30/2025 9:13:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.79 | 39.90 | 43.00 | 50.15 | 0.00 | 0.00% | 0 | 14 | 1.94 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/30/2025 3:59:54 PM EST |
| 55.00 | 38.70 | 42.00 | 44.00 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/30/2025 3:59:54 PM EST |
| 58.79 | 34.90 | 38.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 60.00 | 33.70 | 37.00 | 37.50 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/30/2025 3:59:54 PM EST |
| 63.79 | 29.90 | 33.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 65.00 | 28.70 | 32.00 | 32.60 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/30/2025 3:59:54 PM EST |
| 68.79 | 24.90 | 28.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 70.00 | 23.70 | 27.00 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/30/2025 3:59:54 PM EST |
| 73.79 | 20.00 | 23.00 | 29.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/30/2025 3:59:54 PM EST |
| 75.00 | 18.80 | 22.00 | 29.72 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/30/2025 3:59:54 PM EST |
| 78.79 | 15.00 | 18.50 | % | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 80.00 | 13.80 | 17.00 | 23.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/30/2025 3:59:54 PM EST |
| 83.79 | 10.10 | 13.50 | % | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 85.00 | 8.90 | 12.50 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/30/2025 3:59:54 PM EST |
| 88.79 | 5.40 | 8.90 | 13.76 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.80 | 0.05 | -0.02 | 4/21/2025 | 6/30/2025 3:59:54 PM EST |
| 90.00 | 4.30 | 8.00 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.76 | 0.06 | -0.02 | 2/24/2025 | 6/30/2025 3:59:54 PM EST |
| 93.79 | 1.65 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.49 | 0.07 | -0.04 | 5/15/2025 | 6/30/2025 3:59:54 PM EST |
| 95.00 | 0.85 | 4.70 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.40 | 0.07 | -0.05 | 6/26/2025 | 6/30/2025 3:59:54 PM EST |
| 98.79 | 0.10 | 2.10 | 0.75 | -1.00 | -57.15% | 6 | 42 | 0.38 | 0.15 | 0.06 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 143 | 0.38 | 0.10 | 0.05 | -0.04 | 6/23/2025 | 6/30/2025 3:59:54 PM EST |
| 103.79 | 0.00 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.02 | 0.03 | -0.02 | 6/16/2025 | 6/30/2025 3:59:54 PM EST |
| 105.00 | 0.15 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 108 | 0.38 | 0.01 | 0.02 | -0.01 | 6/23/2025 | 6/30/2025 3:59:54 PM EST |
| 108.79 | 0.00 | 2.25 | 0.10 | -1.00 | -90.91% | 5 | 34 | 0.78 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:54 PM EST |
| 113.79 | 0.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/30/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.20 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/30/2025 3:59:54 PM EST |
| 118.79 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.68 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/30/2025 3:59:54 PM EST |
| 123.79 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/30/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/30/2025 3:59:54 PM EST |
| 128.79 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/30/2025 3:59:54 PM EST |
| 133.79 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 138.79 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 143.79 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 148.79 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/30/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/30/2025 3:59:54 PM EST |
| 153.79 | 0.00 | 2.15 | 0.49 | 0.00 | 0.00% | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/30/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/30/2025 3:59:54 PM EST |
| 158.79 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/30/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/30/2025 3:59:54 PM EST |
| 163.79 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.79 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 58.79 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 63.79 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 101 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/30/2025 3:59:54 PM EST |
| 68.79 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/30/2025 3:59:54 PM EST |
| 73.79 | 0.00 | 2.15 | % | 0 | 25 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/30/2025 3:59:54 PM EST |
| 78.79 | 0.00 | 0.55 | 1.18 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/30/2025 3:59:54 PM EST |
| 83.79 | 0.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/30/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 45 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:54 PM EST |
| 88.79 | 0.15 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.21 | -0.20 | 0.05 | -0.02 | 6/26/2025 | 6/30/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.24 | 0.06 | -0.02 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 93.79 | 0.80 | 2.35 | 1.90 | -0.60 | -24.00% | 2 | 26 | 0.14 | -0.51 | 0.07 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 95.00 | 1.15 | 2.85 | 2.40 | -1.40 | -36.85% | 8 | 8 | 0.11 | -0.60 | 0.07 | -0.05 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 98.79 | 2.55 | 5.80 | 4.50 | -0.97 | -17.74% | 10 | 52 | 0.45 | -0.85 | 0.06 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 100.00 | 4.10 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.90 | 0.05 | -0.04 | 6/25/2025 | 6/30/2025 3:59:54 PM EST |
| 103.79 | 7.00 | 10.40 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.03 | -0.02 | 6/24/2025 | 6/30/2025 3:59:54 PM EST |
| 105.00 | 8.50 | 11.60 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.02 | -0.01 | 5/14/2025 | 6/30/2025 3:59:54 PM EST |
| 108.79 | 12.00 | 15.30 | 16.20 | 0.00 | 0.00% | 0 | 17 | 0.82 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 6/30/2025 3:59:54 PM EST |
| 110.00 | 13.00 | 16.30 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/30/2025 3:59:54 PM EST |
| 113.79 | 17.00 | 20.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 115.00 | 18.00 | 21.40 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:54 PM EST |
| 118.79 | 22.00 | 25.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 120.00 | 23.00 | 26.40 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 6/30/2025 3:59:54 PM EST |
| 123.79 | 27.00 | 30.10 | 23.40 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/30/2025 3:59:54 PM EST |
| 125.00 | 28.00 | 31.40 | 27.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:54 PM EST |
| 128.79 | 32.00 | 35.10 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/30/2025 3:59:54 PM EST |
| 130.00 | 33.00 | 36.40 | 30.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/30/2025 3:59:54 PM EST |
| 133.79 | 37.00 | 40.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 135.00 | 38.00 | 41.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 138.79 | 42.00 | 45.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 140.00 | 43.00 | 46.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 143.79 | 47.00 | 50.10 | 51.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/30/2025 3:59:54 PM EST |
| 145.00 | 48.00 | 51.40 | 40.18 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 6/30/2025 3:59:54 PM EST |
| 148.79 | 52.00 | 55.10 | 50.30 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/30/2025 3:59:54 PM EST |
| 150.00 | 53.00 | 56.40 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/30/2025 3:59:54 PM EST |
| 153.79 | 57.00 | 60.10 | 58.00 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/30/2025 3:59:54 PM EST |
| 155.00 | 58.00 | 61.40 | 59.21 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/30/2025 3:59:54 PM EST |
| 158.79 | 62.00 | 65.10 | 61.30 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:54 PM EST |
| 160.00 | 63.00 | 66.40 | 53.10 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/30/2025 3:59:54 PM EST |
| 163.79 | 67.00 | 70.10 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/30/2025 3:59:54 PM EST |