Home Options NRPChain

NRP

Natural Resource Partners LP LiClose $99.11EOD only

Max Pain

$110.00

Next expiry Jul 17, 2026

Expected Move

±$5.18

5.2% from close

Price Gap

+10.89

Distance to max pain

IV Rank

Low premium

P/C OI

5.02

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects NRP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

NRP Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 15)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	47.30	43.30	46.50	0.00	2	10	191.1%	0.961	0.0023	-0.117	0.016	0.019
60.00	40.20	38.30	41.60	0.00	1	1	169.5%	0.954	0.0029	-0.120	0.019	0.021
65.00	37.40	33.30	36.90	0.00	1	1	153.1%	0.941	0.0040	-0.132	0.023	0.022
70.00	40.50	33.30	37.00	0.00	1	3	249.5%	0.831	0.0052	-0.441	0.049	0.018
75.00	27.20	23.40	26.80	0.00	3	8	110.6%	0.920	0.0069	-0.122	0.029	0.025
80.00	40.00	25.50	29.00	0.00	1	3	222.3%	0.762	0.0072	-0.482	0.060	0.019
85.00	17.90	13.60	16.70	0.00	2	3	72.8%	0.877	0.0144	-0.111	0.039	0.028
90.00	10.76	8.70	11.70	-1.84	3	7	54.3%	0.835	0.0235	-0.102	0.048	0.028
95.00	7.80	4.00	7.30	0.00	0	2	63.5%	0.661	0.0297	-0.168	0.071	0.022
100.00	2.70	0.85	3.70	0.70	1	9	51.3%	0.491	0.0400	-0.147	0.077	0.017
105.00	0.95	0.00	2.65	-0.55	1	15	61.4%	0.342	0.0308	-0.160	0.071	0.012
110.00	1.00	0.00	2.20	0.00	2	17	55.1%	0.185	0.0250	-0.104	0.052	0.007
115.00	0.15	0.00	1.85	0.00	5	20	65.3%	0.139	0.0175	-0.102	0.043	0.005
120.00	0.30	0.00	1.00	0.00	2	39	66.0%	0.080	0.0117	-0.069	0.029	0.003
125.00	0.20	0.00	0.30	0.00	18	238	60.3%	0.029	0.0057	-0.028	0.013	0.001
130.00	2.20	0.00	2.45	0.00	1	28	106.7%	0.118	0.0095	-0.147	0.038	0.004
135.00	4.20	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
140.00	0.45	0.00	2.35	0.00	1	5	124.9%	0.100	0.0072	-0.153	0.034	0.003
145.00	2.40	0.20	3.70	0.00	1	3	152.8%	0.132	0.0072	-0.228	0.042	0.004
150.00	0.45	0.00	0.35	0.00	1	734	99.1%	0.021	0.0026	-0.035	0.010	0.001
155.00	1.30	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
160.00	0.80	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
170.00	0.40	0.00	2.40	0.00	25	26	172.8%	0.078	0.0043	-0.175	0.028	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.30	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
60.00	0.35	0.00	0.00	0.00	3	0	50.0%	0.000	0.0000	0.000	0.000	0.000
65.00	0.35	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0000	-0.000	0.000	0.000
70.00	0.55	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0001	-0.000	0.000	-0.000
75.00	0.65	0.00	2.20	0.00	1	20	114.1%	-0.086	0.0071	-0.123	0.030	-0.004
80.00	0.30	0.00	0.30	0.00	1	466	58.6%	-0.026	0.0054	-0.024	0.012	-0.001
85.00	0.26	0.10	0.40	0.00	7	1,130	55.2%	-0.068	0.0123	-0.050	0.026	-0.003
90.00	0.45	0.00	2.55	0.00	20	71	57.8%	-0.178	0.0232	-0.102	0.051	-0.007
95.00	0.80	0.00	2.50	0.00	17	78	54.1%	-0.320	0.0341	-0.130	0.069	-0.013
100.00	3.50	1.40	4.40	0.00	1	96	49.0%	-0.511	0.0420	-0.129	0.077	-0.021
105.00	7.45	5.00	8.00	0.00	30	53	54.0%	-0.684	0.0340	-0.124	0.069	-0.029
110.00	11.10	8.90	12.00	1.80	30	90	55.3%	-0.814	0.0249	-0.092	0.052	-0.035
115.00	15.80	13.70	16.90	0.00	5	11	67.1%	-0.854	0.0176	-0.095	0.044	-0.039
120.00	10.50	13.90	17.30	0.00	4	15	0.0%	-1.000	0.0000	0.014	0.000	-0.046
125.00	18.60	22.00	25.60	0.00	1	5	0.0%	-1.000	0.0000	0.015	0.000	-0.048
135.00	25.00	28.60	32.30	0.00	0	0	0.0%	-1.000	0.0000	0.016	0.000	-0.052
140.00	37.40	38.80	41.80	0.00	0	0	117.3%	-0.916	0.0067	-0.109	0.030	-0.051
145.00	31.80	38.40	42.10	0.00	1	0	0.0%	-1.000	0.0000	0.017	0.000	-0.056
150.00	31.90	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.018	0.000	-0.057
155.00	36.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.018	0.000	-0.059
160.00	49.30	53.60	57.10	0.00	1	0	0.0%	-1.000	0.0000	0.019	0.000	-0.061
165.00	54.30	58.40	62.10	0.00	1	0	0.0%	-1.000	0.0000	0.019	0.000	-0.063
170.00	52.40	62.10	65.50	0.00	1	0	0.0%	-1.000	0.0000	0.020	0.000	-0.065
175.00	56.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.021	0.000	-0.067
180.00	61.00	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.021	0.000	-0.069
185.00	66.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.022	0.000	-0.071

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.