Options Chain for NATURAL RESOURCE PARTNERS LP COM UNIT LTD PAR (NRP) - $119.49 as of 4/10/2026 6:34:25 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 | 63.20 | 66.40 | 64.80 | % | 1.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 60.00 | 58.20 | 61.40 | 59.80 | 59.50 | 0.00 | 0.00% | 1.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 65.00 | 53.10 | 56.40 | 54.75 | % | 0.84 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 70.00 | 48.00 | 51.40 | 49.70 | 56.80 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:00 PM EST |
| 75.00 | 42.80 | 46.40 | 44.60 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 80.00 | 37.70 | 41.40 | 39.55 | % | 0.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 85.00 | 33.10 | 36.40 | 34.75 | 33.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 90.00 | 28.10 | 31.40 | 29.75 | 28.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 95.00 | 23.90 | 25.80 | 24.85 | 24.70 | -1.10 | -4.27% | 0.26 | 1 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 100.00 | 18.60 | 21.50 | 20.05 | 22.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 105.00 | 13.10 | 16.70 | 14.90 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 110.00 | 8.20 | 11.70 | 9.95 | % | 0.09 | 0 | 10 | 0.86 | 1.00 | 0.01 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 115.00 | 3.80 | 7.00 | 5.40 | % | 0.05 | 0 | 7 | 0.64 | 1.00 | 0.05 | -0.17 | 4/10/2026 4:00:00 PM EST | |||
| 120.00 | 1.15 | 2.15 | 1.65 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.05 | 0.73 | 0.09 | -0.18 | 3/24/2026 | 4/10/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.45 | 0.25 | 0.05 | -0.08 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.62 | 0.03 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 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 | 4.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 51 | 2.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | 0.00 | 0.01 | -0.01 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.75 | 1.38 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.74 | 0.00 | 0.05 | -0.17 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 120.00 | 0.05 | 2.45 | 1.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.33 | -0.27 | 0.09 | -0.18 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 125.00 | 4.90 | 6.60 | 5.75 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.47 | -0.75 | 0.05 | -0.08 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 130.00 | 8.70 | 11.80 | 10.25 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.73 | -0.97 | 0.01 | -0.01 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 135.00 | 13.70 | 16.70 | 15.20 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 140.00 | 18.70 | 21.60 | 20.15 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 145.00 | 23.70 | 26.50 | 25.10 | 26.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 150.00 | 28.40 | 31.50 | 29.95 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 155.00 | 33.70 | 36.70 | 35.20 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 160.00 | 38.40 | 41.50 | 39.95 | 41.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 165.00 | 43.40 | 46.50 | 44.95 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 170.00 | 48.40 | 51.50 | 49.95 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 175.00 | 53.40 | 56.50 | 54.95 | 56.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |