Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $48.03 as of 9/8/2025 4:38:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.70 | 23.30 | 22.00 | % | 0.80 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:53 PM EST | |||
| 30.00 | 18.30 | 20.90 | 19.60 | % | 0.65 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:53 PM EST | |||
| 32.50 | 15.80 | 18.20 | 17.00 | % | 0.52 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:53 PM EST | |||
| 35.00 | 13.60 | 14.90 | 14.25 | % | 0.41 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 9/8/2025 3:59:53 PM EST | |||
| 37.50 | 10.90 | 13.70 | 12.30 | % | 0.33 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 9/8/2025 3:59:53 PM EST | |||
| 40.00 | 9.10 | 11.10 | 10.10 | 7.75 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.89 | 0.92 | 0.02 | -0.02 | 8/22/2025 | 9/8/2025 3:59:53 PM EST |
| 42.50 | 7.00 | 7.60 | 7.30 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.49 | 0.86 | 0.03 | -0.02 | 8/25/2025 | 9/8/2025 3:59:53 PM EST |
| 45.00 | 4.90 | 5.40 | 5.15 | 4.27 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.43 | 0.76 | 0.05 | -0.03 | 9/5/2025 | 9/8/2025 3:59:53 PM EST |
| 47.50 | 3.30 | 3.60 | 3.45 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 328 | 0.41 | 0.63 | 0.06 | -0.03 | 9/4/2025 | 9/8/2025 3:59:53 PM EST |
| 50.00 | 1.95 | 2.20 | 2.08 | 2.15 | +0.58 | +36.95% | 0.04 | 100 | 143 | 0.39 | 0.47 | 0.07 | -0.03 | 9/8/2025 | 9/8/2025 3:59:53 PM EST |
| 52.50 | 1.05 | 1.30 | 1.18 | 1.14 | +0.32 | +39.03% | 0.02 | 2 | 79 | 0.38 | 0.32 | 0.06 | -0.03 | 9/8/2025 | 9/8/2025 3:59:53 PM EST |
| 55.00 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 2 | 14 | 0.38 | 0.19 | 0.05 | -0.02 | 9/8/2025 | 9/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 9/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 9/8/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | -0.03 | 0.01 | -0.01 | 9/2/2025 | 9/8/2025 3:59:53 PM EST |
| 40.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.47 | -0.08 | 0.02 | -0.02 | 9/2/2025 | 9/8/2025 3:59:53 PM EST |
| 42.50 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.42 | -0.14 | 0.03 | -0.02 | 9/5/2025 | 9/8/2025 3:59:53 PM EST |
| 45.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.15 | -15.00% | 0.02 | 20 | 232 | 0.38 | -0.24 | 0.05 | -0.03 | 9/8/2025 | 9/8/2025 3:59:53 PM EST |
| 47.50 | 1.45 | 1.70 | 1.58 | 1.90 | -0.10 | -5.00% | 0.03 | 4 | 15 | 0.36 | -0.37 | 0.06 | -0.03 | 9/8/2025 | 9/8/2025 3:59:53 PM EST |
| 50.00 | 2.60 | 2.85 | 2.73 | 3.12 | -0.28 | -8.24% | 0.05 | 1 | 1 | 0.35 | -0.53 | 0.07 | -0.03 | 9/8/2025 | 9/8/2025 3:59:53 PM EST |
| 52.50 | 4.00 | 4.50 | 4.25 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.06 | -0.03 | 9/8/2025 3:59:53 PM EST | |||
| 55.00 | 5.50 | 6.50 | 6.00 | % | 0.11 | 0 | 0 | 0.41 | -0.81 | 0.05 | -0.02 | 9/8/2025 3:59:53 PM EST | |||
| 60.00 | 10.20 | 11.70 | 10.95 | % | 0.18 | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 9/8/2025 3:59:53 PM EST |