Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $31.41 as of 4/7/2025 11:08:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 7.80 | 11.50 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 25.00 | 5.60 | 8.50 | % | 0 | 0 | 2.49 | 0.93 | 0.03 | -0.08 | 4/7/2025 10:59:00 AM EST | |||
| 27.50 | 3.50 | 6.90 | % | 0 | 0 | 2.04 | 0.84 | 0.04 | -0.12 | 4/7/2025 10:59:00 AM EST | |||
| 30.00 | 2.05 | 4.80 | % | 0 | 0 | 1.88 | 0.72 | 0.06 | -0.14 | 4/7/2025 10:59:00 AM EST | |||
| 32.50 | 1.10 | 2.90 | 1.50 | % | 100 | 0 | 1.01 | 0.57 | 0.06 | -0.14 | 4/7/2025 | 4/7/2025 10:59:00 AM EST | |
| 35.00 | 0.30 | 0.70 | 0.35 | -0.18 | -33.97% | 1 | 61 | 0.82 | 0.42 | 0.06 | -0.13 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 37.50 | 0.05 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 80 | 1.09 | 0.29 | 0.05 | -0.11 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 40.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 41 | 1.83 | 0.19 | 0.04 | -0.08 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 42.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 231 | 2.05 | 0.12 | 0.03 | -0.06 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 45.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 322 | 2.27 | 0.07 | 0.02 | -0.04 | 3/31/2025 | 4/7/2025 10:59:00 AM EST |
| 47.50 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 126 | 2.44 | 0.04 | 0.01 | -0.02 | 3/27/2025 | 4/7/2025 10:59:00 AM EST |
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 2.59 | 0.02 | 0.01 | -0.01 | 3/20/2025 | 4/7/2025 10:59:00 AM EST |
| 52.50 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.30 | % | 0 | 0 | 2.85 | -0.03 | 0.01 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 25.00 | 0.00 | 2.35 | % | 0 | 0 | 2.75 | -0.07 | 0.03 | -0.08 | 4/7/2025 10:59:00 AM EST | |||
| 27.50 | 0.40 | 1.30 | 0.52 | +0.07 | +15.56% | 311 | 270 | 1.29 | -0.16 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 30.00 | 1.05 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.15 | -0.28 | 0.06 | -0.14 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 32.50 | 2.15 | 2.85 | 1.70 | -1.31 | -43.53% | 10 | 831 | 1.37 | -0.43 | 0.06 | -0.14 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 35.00 | 3.70 | 5.10 | 3.97 | +0.06 | +1.54% | 318 | 2,677 | 1.47 | -0.58 | 0.06 | -0.13 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 37.50 | 5.00 | 7.60 | 7.29 | 0.00 | 0.00% | 0 | 771 | 1.82 | -0.71 | 0.05 | -0.11 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 40.00 | 7.70 | 10.20 | 7.72 | -2.18 | -22.02% | 6 | 258 | 2.12 | -0.81 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 42.50 | 10.20 | 12.40 | 3.35 | 0.00 | 0.00% | 0 | 37 | 2.27 | -0.88 | 0.03 | -0.06 | 3/27/2025 | 4/7/2025 10:59:00 AM EST |
| 45.00 | 11.40 | 15.30 | 6.50 | 0.00 | 0.00% | 0 | 8 | 2.57 | -0.93 | 0.02 | -0.04 | 3/31/2025 | 4/7/2025 10:59:00 AM EST |
| 47.50 | 13.80 | 17.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.90 | -0.96 | 0.01 | -0.02 | 2/28/2025 | 4/7/2025 10:59:00 AM EST |
| 50.00 | 17.30 | 20.50 | 9.50 | 0.00 | 0.00% | 0 | 2 | 3.10 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 4/7/2025 10:59:00 AM EST |
| 52.50 | 19.40 | 23.10 | % | 0 | 0 | 3.41 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 55.00 | 21.70 | 25.70 | % | 0 | 0 | 3.34 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 60.00 | 26.50 | 30.70 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST |