Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $53.39 as of 11/26/2025 8:43:09 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 34.00 | 38.00 | 36.00 | % | 2.06 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 20.00 | 31.50 | 35.60 | 33.55 | 32.70 | 0.00 | 0.00% | 1.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 30.70 | 31.60 | 31.15 | 31.40 | 0.00 | 0.00% | 1.38 | 0 | 111 | 1.50 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 28.20 | 29.10 | 28.65 | 28.90 | 0.00 | 0.00% | 1.15 | 0 | 106 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 27.50 | 24.10 | 28.00 | 26.05 | 13.90 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 21.60 | 24.60 | 23.10 | 24.00 | 0.00 | 0.00% | 0.77 | 0 | 84 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 19.20 | 22.60 | 20.90 | 10.67 | 0.00 | 0.00% | 0.64 | 0 | 319 | 1.23 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 16.70 | 20.70 | 18.70 | 12.80 | 0.00 | 0.00% | 0.53 | 0 | 146 | 1.24 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 15.90 | 16.80 | 16.35 | 17.40 | 0.00 | 0.00% | 0.44 | 0 | 98 | 0.69 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 12.60 | 15.00 | 13.80 | 13.70 | 0.00 | 0.00% | 0.35 | 0 | 606 | 0.79 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 11.10 | 12.00 | 11.55 | 10.86 | 0.00 | 0.00% | 0.27 | 0 | 196 | 0.54 | 0.96 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 7.00 | 10.00 | 8.50 | 8.66 | 0.00 | 0.00% | 0.19 | 0 | 550 | 0.55 | 0.91 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 5.50 | 9.00 | 7.25 | 7.34 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.68 | 0.83 | 0.03 | -0.02 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 4.40 | 6.30 | 5.35 | 4.93 | +0.45 | +10.05% | 0.11 | 20 | 528 | 0.44 | 0.72 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 2.60 | 4.10 | 3.35 | 3.29 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.37 | 0.58 | 0.06 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 1.25 | 3.70 | 2.48 | 2.20 | +0.30 | +15.79% | 0.05 | 109 | 1,115 | 0.40 | 0.43 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 0.75 | 1.65 | 1.20 | 1.06 | -0.29 | -21.49% | 0.02 | 4 | 25 | 0.33 | 0.29 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.25 | 1.10 | 0.68 | 0.66 | -0.09 | -12.00% | 0.01 | 17 | 654 | 0.33 | 0.18 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | 0.10 | 0.03 | -0.01 | 5/16/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.46 | 0.05 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 0.05 | 0.40 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | 0.02 | 0.01 | 0.00 | 11/12/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.58 | 0.01 | 0.01 | 0.00 | 9/9/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.01 | 0.00 | 0.00 | 11/7/2024 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,653 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.12 | -0.05 | -29.42% | 0.01 | 37 | 217 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.89 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.52 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 0.10 | 0.75 | 0.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 680 | 0.46 | -0.04 | 0.01 | -0.01 | 11/7/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 0.10 | 0.80 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.38 | -0.09 | 0.02 | -0.02 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.45 | -0.17 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 0.30 | 2.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.31 | -0.28 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 0.85 | 3.60 | 2.23 | 2.38 | -0.22 | -8.47% | 0.04 | 10 | 432 | 0.33 | -0.42 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 1.55 | 4.40 | 2.98 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.24 | -0.57 | 0.06 | -0.03 | 11/12/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 2.95 | 6.40 | 4.68 | % | 0.08 | 0 | 0 | 0.54 | -0.71 | 0.06 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 60.00 | 6.10 | 8.80 | 7.45 | 18.85 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.63 | -0.82 | 0.05 | -0.02 | 12/18/2024 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 7.20 | 11.30 | 9.25 | % | 0.15 | 0 | 0 | 0.72 | -0.90 | 0.03 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 65.00 | 9.70 | 13.00 | 11.35 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.95 | 0.02 | -0.01 | 5/19/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 12.00 | 15.90 | 13.95 | % | 0.21 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 70.00 | 14.60 | 18.60 | 16.60 | 15.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 10/14/2024 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 17.10 | 21.10 | 19.10 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 75.00 | 19.80 | 23.60 | 21.70 | 23.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 24.80 | 28.60 | 26.70 | 32.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 29.60 | 33.60 | 31.60 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 90.00 | 34.80 | 38.60 | 36.70 | 46.63 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 39.80 | 43.60 | 41.70 | 63.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 4:00:01 PM EST |