Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

NRP
Natural Resource Partners L.P.
stock NYSE

At Close
Jul 11, 2025 3:56:30 PM EDT
99.20USD+0.977%(+0.96)5,333
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-98.24)0
After-hours
0.00USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
93612120494


NRP Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

NRP Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

NRP Jul 18, 2025 Exp. - Max Pain @ $100.00

Puts
Calls


NRP Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
165.00 C00%0NRP250718C00165000
163.79 C00%0NRP250718C00163790
160.00 C0.55-35.29%284301-07NRP250718C00160000
158.79 C0.210%24304-01NRP250718C00158790
155.00 C0.480%4104-01NRP250718C00155000
153.79 C0.490%2004-01NRP250718C00153790
150.00 C0.60-67.57%2104-01NRP250718C00150000
148.79 C0.540%2204-01NRP250718C00148790
145.00 C00%0NRP250718C00145000
143.79 C00%0NRP250718C00143790
140.00 C00%0NRP250718C00140000
138.79 C00%0NRP250718C00138790
135.00 C00%0NRP250718C00135000
133.79 C00%0NRP250718C00133790
130.00 C0.60-65.71%1304-29NRP250718C00130000
128.79 C0.05-77.27%101006-23NRP250718C00128790
125.00 C1.75+12.90%1103-19NRP250718C00125000
123.79 C0.65-27.78%1405-05NRP250718C00123790
120.00 C1.75-54.43%19803-05NRP250718C00120000
118.79 C0.05-75.00%258506-25NRP250718C00118790
115.00 C0.95-84.17%2105-09NRP250718C00115000
113.79 C0.63-42.73%5507-09NRP250718C00113790
110.00 C0.16+1,500.00%10907-07NRP250718C00110000
108.79 C0.10-90.91%53406-30NRP250718C00108790
105.00 C0.36-48.57%410807-07NRP250718C00105000
103.79 C0.50-47.37%4607-07NRP250718C00103790
100.00 C1.05-16.00%1515807-02NRP250718C00100000
98.79 C0.75-57.14%64206-30NRP250718C00098790
95.00 C4.00-38.46%3907-10NRP250718C00095000
93.79 C6.00-48.72%1305-15NRP250718C00093790
90.00 C13.50-36.62%1602-24NRP250718C00090000
88.79 C13.76-31.20%3604-21NRP250718C00088790
85.00 C23.000%6202-28NRP250718C00085000
83.79 C00%0NRP250718C00083790
80.00 C23.350%2103-07NRP250718C00080000
78.79 C00%0NRP250718C00078790
75.00 C29.72-9.11%3304-02NRP250718C00075000
73.79 C29.600%1204-28NRP250718C00073790
70.00 C31.50-0.32%1104-17NRP250718C00070000
68.79 C00%0NRP250718C00068790
65.00 C32.600%1105-27NRP250718C00065000
63.79 C00%0NRP250718C00063790
60.00 C37.50-13.59%1105-27NRP250718C00060000
58.79 C00%0NRP250718C00058790
55.00 C44.00+22.22%1205-14NRP250718C00055000
53.79 C50.150%141404-02NRP250718C00053790
Puts
StrikePriceChangeVolOILastContract Name
165.00 P00%0NRP250718P00165000
163.79 P63.000%2004-25NRP250718P00163790
160.00 P53.100%1101-13NRP250718P00160000
158.79 P61.30+5.69%1006-03NRP250718P00158790
155.00 P59.21+22.84%1105-22NRP250718P00155000
153.79 P58.00-10.49%1305-22NRP250718P00153790
150.00 P38.000%2201-07NRP250718P00150000
148.79 P50.30+7.25%1105-14NRP250718P00148790
145.00 P40.180%1112-16NRP250718P00145000
143.79 P51.000%1104-07NRP250718P00143790
140.00 P00%0NRP250718P00140000
138.79 P00%0NRP250718P00138790
135.00 P00%0NRP250718P00135000
133.79 P00%0NRP250718P00133790
130.00 P30.500%1104-15NRP250718P00130000
128.79 P28.500%2004-25NRP250718P00128790
125.00 P27.500%1006-03NRP250718P00125000
123.79 P23.400%1104-15NRP250718P00123790
120.00 P15.30+4.79%1201-15NRP250718P00120000
118.79 P00%0NRP250718P00118790
115.00 P21.20+43.24%11506-26NRP250718P00115000
113.79 P00%0NRP250718P00113790
110.00 P10.00-15.97%2103-28NRP250718P00110000
108.79 P16.20-2.99%24505-21NRP250718P00108790
105.00 P8.60-8.51%1105-14NRP250718P00105000
103.79 P7.40-6.33%13806-24NRP250718P00103790
100.00 P2.25+40.63%1607-10NRP250718P00100000
98.79 P2.00-55.56%14207-09NRP250718P00098790
95.00 P0.90-35.71%41007-10NRP250718P00095000
93.79 P1.00-47.37%10012207-02NRP250718P00093790
90.00 P1.05-25.00%12507-09NRP250718P00090000
88.79 P0.35-78.13%22307-08NRP250718P00088790
85.00 P0.85-87.68%504506-11NRP250718P00085000
83.79 P0.90-56.10%13605-14NRP250718P00083790
80.00 P0.45-64.00%151606-02NRP250718P00080000
78.79 P1.18+7.27%12004-30NRP250718P00078790
75.00 P0.65-82.67%22605-09NRP250718P00075000
73.79 P00%0NRP250718P00073790
70.00 P2.75+304.41%252604-10NRP250718P00070000
68.79 P1.15-17.86%1204-16NRP250718P00068790
65.00 P1.05-40.00%110104-15NRP250718P00065000
63.79 P00%0NRP250718P00063790
60.00 P00%0NRP250718P00060000
58.79 P00%0NRP250718P00058790
55.00 P00%0NRP250718P00055000
53.79 P00%0NRP250718P00053790


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC