Options Chain for NATURAL RESOURCE PARTNERS LP COM UNIT LTD PAR (NRP) - $101.83 as of 5/26/2026 11:25:04 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 | 41.90 | 45.70 | 43.80 | 57.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 11:58:52 AM EST |
| 65.00 | 36.90 | 40.70 | 38.80 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 70.00 | 32.00 | 35.90 | 33.95 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 75.00 | 27.00 | 30.80 | 28.90 | % | 0.39 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 80.00 | 21.90 | 25.80 | 23.85 | 31.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 11:58:52 AM EST |
| 85.00 | 17.10 | 20.90 | 19.00 | % | 0.22 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 90.00 | 12.30 | 16.00 | 14.15 | 21.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | 0.98 | 0.01 | -0.01 | 5/7/2026 | 5/26/2026 11:58:52 AM EST |
| 95.00 | 7.90 | 11.00 | 9.45 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.86 | 0.03 | -0.03 | 5/7/2026 | 5/26/2026 11:58:52 AM EST |
| 100.00 | 3.60 | 6.50 | 5.05 | 5.30 | -3.20 | -37.65% | 0.05 | 1 | 4 | 0.30 | 0.66 | 0.04 | -0.06 | 5/26/2026 | 5/26/2026 11:58:52 AM EST |
| 105.00 | 1.00 | 4.40 | 2.70 | 2.50 | -1.95 | -43.82% | 0.03 | 1 | 3 | 0.34 | 0.42 | 0.05 | -0.06 | 5/26/2026 | 5/26/2026 11:58:52 AM EST |
| 110.00 | 0.00 | 1.70 | 0.85 | 1.30 | -0.25 | -16.13% | 0.01 | 4 | 1 | 0.40 | 0.22 | 0.04 | -0.05 | 5/26/2026 | 5/26/2026 11:58:52 AM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.50 | -0.82 | -62.13% | 0.01 | 1 | 37 | 0.62 | 0.09 | 0.02 | -0.03 | 5/26/2026 | 5/26/2026 11:58:52 AM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.03 | 0.01 | -0.01 | 5/18/2026 | 5/26/2026 11:58:52 AM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.79 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 11:58:52 AM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 11:58:52 AM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 11:58:52 AM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 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 | 1.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 90.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.01 | 5/26/2026 11:58:52 AM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.14 | 0.03 | -0.03 | 4/22/2026 | 5/26/2026 11:58:52 AM EST |
| 100.00 | 0.65 | 2.20 | 1.43 | 2.00 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.34 | -0.34 | 0.04 | -0.06 | 5/26/2026 | 5/26/2026 11:58:52 AM EST |
| 105.00 | 2.90 | 6.00 | 4.45 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.58 | 0.05 | -0.06 | 5/6/2026 | 5/26/2026 11:58:52 AM EST |
| 110.00 | 6.20 | 9.00 | 7.60 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.49 | -0.78 | 0.04 | -0.05 | 5/21/2026 | 5/26/2026 11:58:52 AM EST |
| 115.00 | 10.40 | 13.20 | 11.80 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | -0.91 | 0.02 | -0.03 | 5/15/2026 | 5/26/2026 11:58:52 AM EST |
| 120.00 | 15.30 | 18.30 | 16.80 | % | 0.14 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/26/2026 11:58:52 AM EST | |||
| 125.00 | 20.10 | 23.20 | 21.65 | 22.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 11:58:52 AM EST |
| 130.00 | 25.40 | 27.20 | 26.30 | 27.70 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 11:58:52 AM EST |
| 135.00 | 29.60 | 32.50 | 31.05 | 24.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 11:58:52 AM EST |
| 140.00 | 34.40 | 38.50 | 36.45 | 29.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 11:58:52 AM EST |
| 145.00 | 39.40 | 43.50 | 41.45 | 28.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 11:58:52 AM EST |
| 150.00 | 44.40 | 48.30 | 46.35 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 155.00 | 49.40 | 53.30 | 51.35 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 160.00 | 54.40 | 58.30 | 56.35 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 165.00 | 59.40 | 63.30 | 61.35 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST | |||
| 170.00 | 64.40 | 68.30 | 66.35 | % | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/26/2026 11:58:52 AM EST |