Options Chain for NATURAL RESOURCE PARTNERS LP COM UNIT LTD PAR (NRP) - $97.00 as of 7/24/2026 9:38:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.90 | 44.40 | 42.65 | 44.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:51 PM EST |
| 60.00 | 35.90 | 39.40 | 37.65 | 37.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:51 PM EST |
| 65.00 | 30.80 | 34.60 | 32.70 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 70.00 | 25.80 | 29.50 | 27.65 | 27.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:51 PM EST |
| 75.00 | 20.90 | 24.50 | 22.70 | 27.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:51 PM EST |
| 80.00 | 16.40 | 19.40 | 17.90 | % | 0.22 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 85.00 | 11.50 | 14.50 | 13.00 | 15.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.65 | 0.95 | 0.01 | -0.02 | 7/8/2026 | 7/24/2026 3:59:51 PM EST |
| 90.00 | 7.10 | 9.90 | 8.50 | % | 0.09 | 0 | 0 | 0.52 | 0.85 | 0.03 | -0.04 | 7/24/2026 3:59:51 PM EST | |||
| 95.00 | 3.40 | 6.50 | 4.95 | % | 0.05 | 0 | 0 | 0.31 | 0.65 | 0.05 | -0.06 | 7/24/2026 3:59:51 PM EST | |||
| 100.00 | 1.50 | 3.90 | 2.70 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.27 | 0.41 | 0.05 | -0.06 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.90 | 1.45 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.21 | 0.03 | -0.04 | 7/10/2026 | 7/24/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.63 | 0.09 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.03 | 0.01 | -0.01 | 7/9/2026 | 7/24/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.05 | 0.01 | -0.02 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.15 | 0.03 | -0.04 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 95.00 | 0.85 | 4.10 | 2.48 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.35 | -0.35 | 0.05 | -0.06 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 100.00 | 2.70 | 6.10 | 4.40 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.28 | -0.59 | 0.05 | -0.06 | 7/6/2026 | 7/24/2026 3:59:51 PM EST |
| 105.00 | 7.50 | 9.90 | 8.70 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.48 | -0.79 | 0.03 | -0.04 | 6/22/2026 | 7/24/2026 3:59:51 PM EST |
| 110.00 | 11.50 | 14.60 | 13.05 | % | 0.12 | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.02 | 7/24/2026 3:59:51 PM EST | |||
| 115.00 | 16.60 | 19.50 | 18.05 | 16.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | -0.97 | 0.01 | -0.01 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 120.00 | 21.50 | 24.40 | 22.95 | % | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 125.00 | 26.30 | 29.80 | 28.05 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 130.00 | 31.10 | 34.70 | 32.90 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 135.00 | 36.10 | 39.70 | 37.90 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 140.00 | 41.10 | 44.90 | 43.00 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 145.00 | 46.10 | 49.50 | 47.80 | 48.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 150.00 | 51.10 | 54.60 | 52.85 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST |