Options Chain for NATURAL RESOURCE PARTNERS L P COM UNIT LTD PAR (NRP)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.80 | 25.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:01 PM | |||
| 22.50 | 19.60 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:01 PM | |||
| 25.00 | 17.80 | 19.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:01 PM | |||
| 30.00 | 12.70 | 14.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:01 PM | |||
| 35.00 | 7.60 | 9.30 | % | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.06 | 12/2/2022 9:00:01 PM | |||
| 40.00 | 2.00 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.81 | 0.05 | -0.10 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 45.00 | 0.10 | 3.40 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.46 | 0.08 | -0.10 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | 0.16 | 0.05 | -0.05 | 12/2/2022 9:00:01 PM | |||
| 55.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 0 | 2.45 | 0.03 | 0.01 | -0.02 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 5.00 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | -0.03 | 12/2/2022 9:00:01 PM | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:01 PM | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:01 PM | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | -0.05 | 12/2/2022 9:00:01 PM | |||
| 35.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.03 | 0.01 | -0.06 | 11/1/2022 | 12/2/2022 9:00:01 PM |
| 40.00 | 0.15 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.19 | 0.05 | -0.10 | 11/17/2022 | 12/2/2022 9:00:01 PM |
| 45.00 | 1.80 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.54 | 0.08 | -0.10 | 11/17/2022 | 12/2/2022 9:00:01 PM |
| 50.00 | 6.50 | 7.70 | % | 0 | 0 | 1.29 | -0.84 | 0.05 | -0.05 | 12/2/2022 9:00:01 PM | |||
| 55.00 | 10.80 | 13.40 | % | 0 | 0 | 1.88 | -0.97 | 0.01 | -0.02 | 12/2/2022 9:00:01 PM | |||
| 60.00 | 16.10 | 18.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM |