Options Chain for NATURAL RESOURCE PARTNERS L P COM UNIT LTD PAR (NRP) - $103.38 as of 12/26/2025 1:34:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.50 | 55.20 | 53.35 | 56.40 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 46.60 | 50.40 | 48.50 | 49.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 41.60 | 45.40 | 43.50 | 41.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 36.60 | 40.20 | 38.40 | 39.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:45 PM EST |
| 70.00 | 31.60 | 35.40 | 33.50 | % | 0.48 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 75.00 | 26.70 | 30.30 | 28.50 | % | 0.38 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 80.00 | 21.50 | 25.50 | 23.50 | 26.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:45 PM EST |
| 85.00 | 16.60 | 20.00 | 18.30 | 14.90 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 12/26/2025 3:59:45 PM EST |
| 90.00 | 11.90 | 15.80 | 13.85 | 19.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:45 PM EST |
| 95.00 | 7.20 | 10.80 | 9.00 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.59 | 0.98 | 0.03 | 0.00 | 6/2/2025 | 12/26/2025 3:59:45 PM EST |
| 100.00 | 2.95 | 6.50 | 4.73 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.47 | 0.76 | 0.06 | -0.03 | 12/15/2025 | 12/26/2025 3:59:45 PM EST |
| 105.00 | 0.80 | 2.15 | 1.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.21 | 0.40 | 0.07 | -0.04 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.49 | 0.12 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.02 | 0.01 | 0.00 | 12/5/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/26/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:45 PM EST |
| 85.00 | 0.10 | 0.70 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 2.80 | 1.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.65 | -0.02 | 0.03 | 0.00 | 12/10/2025 | 12/26/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.47 | -0.24 | 0.06 | -0.03 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 105.00 | 0.95 | 5.10 | 3.03 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.43 | -0.60 | 0.07 | -0.04 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 110.00 | 5.40 | 8.80 | 7.10 | 11.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.88 | 0.04 | -0.02 | 7/28/2025 | 12/26/2025 3:59:45 PM EST |
| 115.00 | 10.40 | 14.00 | 12.20 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 14.80 | 19.00 | 16.90 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 19.80 | 23.80 | 21.80 | 32.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/26/2025 3:59:45 PM EST |
| 130.00 | 24.80 | 29.00 | 26.90 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 29.80 | 34.00 | 31.90 | 29.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:45 PM EST |
| 140.00 | 34.80 | 39.00 | 36.90 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 39.80 | 43.80 | 41.80 | 39.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:45 PM EST |
| 150.00 | 44.80 | 49.00 | 46.90 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |