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

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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20227107473


NRP Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

NRP Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

NRP Oct 17, 2025 Exp. - Max Pain @ $103.79

Puts
Calls


NRP Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160.00 C0.700%141405-06NRP251017C00160000
155.00 C00%0NRP251017C00155000
150.00 C00%0NRP251017C00150000
148.79 C1.300%8803-12NRP251017C00148790
145.00 C0.900%1104-29NRP251017C00145000
143.79 C00%0NRP251017C00143790
140.00 C1.850%252503-19NRP251017C00140000
138.79 C00%0NRP251017C00138790
135.00 C00%0NRP251017C00135000
133.79 C00%0NRP251017C00133790
130.00 C00%0NRP251017C00130000
128.79 C00%0NRP251017C00128790
125.00 C00%0NRP251017C00125000
123.79 C0.500%1106-11NRP251017C00123790
120.00 C0.70-82.05%1106-11NRP251017C00120000
118.79 C0.95-81.37%2206-11NRP251017C00118790
115.00 C1.35-80.00%1706-11NRP251017C00115000
113.79 C1.500.00%2406-23NRP251017C00113790
110.00 C2.25-0.44%1906-12NRP251017C00110000
108.79 C7.01-33.87%1005904-16NRP251017C00108790
105.00 C3.30-28.26%252807-02NRP251017C00105000
103.79 C3.02-30.25%52406-25NRP251017C00103790
100.00 C5.00+8.70%14406-11NRP251017C00100000
98.79 C7.80-37.60%4605-12NRP251017C00098790
95.00 C6.70-2.90%1106-25NRP251017C00095000
93.79 C00%0NRP251017C00093790
90.00 C19.00+54.85%1103-31NRP251017C00090000
88.79 C10.300%3205-20NRP251017C00088790
85.00 C21.100%1103-03NRP251017C00085000
83.79 C00%0NRP251017C00083790
80.00 C19.40-23.62%1207-10NRP251017C00080000
78.79 C19.00+4.97%3106-03NRP251017C00078790
75.00 C28.600%1004-17NRP251017C00075000
73.79 C00%0NRP251017C00073790
70.00 C23.000%2105-16NRP251017C00070000
68.79 C35.800%1103-31NRP251017C00068790
65.00 C00%0NRP251017C00065000
63.79 C00%0NRP251017C00063790
60.00 C00%0NRP251017C00060000
58.79 C39.400%2105-09NRP251017C00058790
55.00 C00%0NRP251017C00055000
53.79 C47.500%2004-25NRP251017C00053790
50.00 C00%0NRP251017C00050000
48.79 C48.50+8.79%6305-27NRP251017C00048790
Puts
StrikePriceChangeVolOILastContract Name
160.00 P63.20-0.94%1006-05NRP251017P00160000
155.00 P57.400%1006-10NRP251017P00155000
150.00 P46.900%1104-28NRP251017P00150000
148.79 P55.00+30.64%1106-27NRP251017P00148790
145.00 P43.20-19.25%1104-21NRP251017P00145000
143.79 P41.10-10.85%1104-17NRP251017P00143790
140.00 P00%0NRP251017P00140000
138.79 P43.20+12.21%1006-04NRP251017P00138790
135.00 P35.000%2004-25NRP251017P00135000
133.79 P00%0NRP251017P00133790
130.00 P34.700%1104-15NRP251017P00130000
128.79 P00%0NRP251017P00128790
125.00 P00%0NRP251017P00125000
123.79 P29.40+58.06%2104-15NRP251017P00123790
120.00 P00%0NRP251017P00120000
118.79 P00%0NRP251017P00118790
115.00 P22.70+1.34%1205-19NRP251017P00115000
113.79 P00%0NRP251017P00113790
110.00 P20.000%10504-04NRP251017P00110000
108.79 P00%0NRP251017P00108790
105.00 P12.50-13.19%255705-27NRP251017P00105000
103.79 P14.11+34.25%11105-06NRP251017P00103790
100.00 P10.50-17.32%52604-21NRP251017P00100000
98.79 P9.10-39.93%12707-01NRP251017P00098790
95.00 P8.20+17.14%44206-26NRP251017P00095000
93.79 P4.50-8.16%1607-09NRP251017P00093790
90.00 P4.80-47.25%12906-30NRP251017P00090000
88.79 P00%0NRP251017P00088790
85.00 P4.75-44.12%51004-21NRP251017P00085000
83.79 P1.45-57.35%11007-03NRP251017P00083790
80.00 P1.75-31.37%2106-20NRP251017P00080000
78.79 P0.95-70.31%16007-03NRP251017P00078790
75.00 P2.60-27.78%1013504-23NRP251017P00075000
73.79 P00%0NRP251017P00073790
70.00 P2.90-13.43%257704-15NRP251017P00070000
68.79 P00%0NRP251017P00068790
65.00 P0.70-70.83%17606-02NRP251017P00065000
63.79 P00%0NRP251017P00063790
60.00 P00%0NRP251017P00060000
58.79 P00%0NRP251017P00058790
55.00 P00%0NRP251017P00055000
53.79 P00%0NRP251017P00053790
50.00 P00%0NRP251017P00050000
48.79 P00%0NRP251017P00048790


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