NRP - Natural Resource Partners L.P. - Limited Partnership - Rantaian Opsyen

Natural Resource Partners L.P. - Limited Partnership

US ˙ NYSE ˙ US63900P6088

Tamat tempoh

Puts untuk tarikh pasaran September 04, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
NRP20250919P00055000	55.00	0.00	2.10	0.00	0	0	213.75%	-0.05	0.00	-0.14	0.02	-0.00
NRP20250919P00060000	60.00	0.00	1.35	0.00	0	0	171.73%	-0.04	0.00	-0.10	0.02	-0.00
NRP20250919P00065000	65.00	0.00	1.35	0.00	0	0	150.30%	-0.05	0.00	-0.10	0.02	-0.00
NRP20250919P00070000	70.00	0.00	1.35	0.00	0	0	130.27%	-0.05	0.00	-0.10	0.02	-0.00
NRP20250919P00075000	75.00	0.00	1.35	0.00	0	0	111.37%	-0.06	0.01	-0.09	0.03	-0.00
NRP20250919P00080000	80.00	0.00	1.35	0.00	0	15	93.35%	-0.07	0.01	-0.09	0.03	-0.00
NRP20250919P00085000	85.00	0.00	1.35	0.00	0	1	75.99%	-0.09	0.01	-0.08	0.03	-0.00
NRP20250919P00090000	90.00	0.00	1.60	0.00	0	1	62.11%	-0.12	0.02	-0.09	0.04	-0.01
NRP20250919P00095000	95.00	0.00	0.70	0.45	1	19	34.36%	-0.10	0.02	-0.04	0.04	-0.00
NRP20250919P00100000	100.00	0.00	1.80	1.00	5	39	30.88%	-0.27	0.05	-0.07	0.07	-0.01
NRP20250919P00105000	105.00	1.10	4.00	0.00	0	3	28.01%	-0.58	0.07	-0.08	0.08	-0.03
NRP20250919P00110000	110.00	5.30	7.80	0.00	0	1	44.19%	-0.73	0.04	-0.10	0.07	-0.03
NRP20250919P00115000	115.00	9.50	12.70	0.00	0	0	63.42%	-0.77	0.02	-0.13	0.06	-0.04
NRP20250919P00120000	120.00	14.50	17.70	0.00	0	0	79.46%	-0.79	0.02	-0.16	0.06	-0.04
NRP20250919P00125000	125.00	19.60	23.00	0.00	0	0	90.73%	-0.82	0.01	-0.16	0.05	-0.05
NRP20250919P00130000	130.00	24.40	28.00	0.00	0	0	102.65%	-0.83	0.01	-0.17	0.05	-0.05
NRP20250919P00135000	135.00	29.60	33.00	0.00	0	0	113.73%	-0.84	0.01	-0.18	0.05	-0.05
NRP20250919P00140000	140.00	34.40	38.00	0.00	0	0	124.11%	-0.85	0.01	-0.19	0.05	-0.05
NRP20250919P00145000	145.00	39.50	43.00	0.00	0	0	131.68%	-0.86	0.01	-0.19	0.04	-0.06

Calls untuk tarikh pasaran September 04, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
NRP20250919C00055000	55.00	47.50	50.50	0.00	0	0	247.63%	0.93	0.00	-0.22	0.03	0.01
NRP20250919C00060000	60.00	42.50	45.50	0.00	0	0	219.54%	0.93	0.00	-0.21	0.03	0.01
NRP20250919C00065000	65.00	37.50	40.60	0.00	0	0	196.72%	0.91	0.00	-0.21	0.03	0.01
NRP20250919C00070000	70.00	32.50	35.70	0.00	0	0	160.35%	0.91	0.00	-0.17	0.03	0.02
NRP20250919C00075000	75.00	27.50	30.70	0.00	0	0	143.83%	0.89	0.01	-0.18	0.04	0.02
NRP20250919C00080000	80.00	22.50	25.70	0.00	0	0	124.56%	0.87	0.01	-0.18	0.04	0.02
NRP20250919C00085000	85.00	17.50	20.80	0.00	0	0	58.93%	0.97	0.01	-0.04	0.01	0.01
NRP20250919C00090000	90.00	12.60	15.80	0.00	0	0	53.29%	0.92	0.02	-0.06	0.03	0.02
NRP20250919C00095000	95.00	8.00	10.70	0.00	0	1	41.21%	0.87	0.03	-0.07	0.04	0.02
NRP20250919C00100000	100.00	3.80	6.80	0.00	0	2	32.14%	0.73	0.05	-0.08	0.07	0.02
NRP20250919C00105000	105.00	0.90	3.40	0.00	0	21	27.27%	0.42	0.07	-0.08	0.08	0.01
NRP20250919C00110000	110.00	0.20	0.50	0.37	1	26	25.66%	0.13	0.04	-0.04	0.05	0.01
NRP20250919C00115000	115.00	0.00	0.70	0.00	0	8	38.16%	0.10	0.02	-0.04	0.04	0.00
NRP20250919C00120000	120.00	0.00	1.45	0.00	0	0	59.34%	0.13	0.02	-0.08	0.04	0.00
NRP20250919C00125000	125.00	0.00	2.20	0.00	0	0	72.45%	0.12	0.01	-0.10	0.04	0.00
NRP20250919C00130000	130.00	0.00	2.15	0.00	0	0	89.73%	0.13	0.01	-0.13	0.04	0.00
NRP20250919C00135000	135.00	0.00	2.15	0.00	0	0	99.91%	0.12	0.01	-0.13	0.04	0.00
NRP20250919C00140000	140.00	0.00	2.15	0.00	0	0	109.43%	0.11	0.01	-0.14	0.04	0.00
NRP20250919C00145000	145.00	0.00	2.15	0.00	0	0	118.40%	0.10	0.01	-0.14	0.04	0.00

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.