Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $36.37 as of 5/5/2025 8:46:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 21.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 14.80 | 19.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 12.30 | 16.10 | 8.90 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.99 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 10.70 | 13.70 | 9.16 | 0.00 | 0.00% | 0 | 15 | 1.56 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 8.40 | 11.10 | 6.17 | 0.00 | 0.00% | 0 | 18 | 1.25 | 0.90 | 0.02 | -0.02 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 6.10 | 8.90 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.84 | 0.03 | -0.02 | 12/20/2024 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 4.80 | 5.40 | 2.85 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.75 | 0.05 | -0.03 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 3.10 | 3.50 | 3.50 | +1.40 | +66.67% | 1 | 271 | 0.50 | 0.62 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 1.75 | 2.10 | 2.25 | +0.70 | +45.17% | 8 | 238 | 0.47 | 0.46 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.90 | 1.35 | 1.10 | +0.20 | +22.23% | 106 | 891 | 0.46 | 0.30 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 0.40 | 0.65 | 0.67 | +0.17 | +34.00% | 53 | 286 | 0.44 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.20 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 716 | 0.46 | 0.10 | 0.03 | -0.01 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 787 | 1.08 | 0.05 | 0.02 | -0.01 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 397 | 1.01 | 0.02 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 2.20 | 0.21 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 402 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,316 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 155 | 1.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 56 | 1.17 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.53 | 0.00 | 0.00% | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 2.04 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.25 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.30 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.35 | % | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.05 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.45 | -0.03 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.30 | 0.60 | 0.41 | -0.20 | -32.79% | 219 | 338 | 0.67 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.40 | 0.90 | 0.54 | -0.85 | -61.16% | 2 | 23 | 0.60 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.95 | 2.50 | 1.65 | 0.00 | 0.00% | 0 | 122 | 0.54 | -0.25 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 1.55 | 2.00 | 1.60 | -0.35 | -17.95% | 1 | 22 | 0.48 | -0.38 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 1.75 | 3.10 | 2.90 | -1.40 | -32.56% | 850 | 206 | 0.45 | -0.54 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 3.70 | 5.20 | 6.52 | 0.00 | 0.00% | 0 | 113 | 0.40 | -0.70 | 0.06 | -0.02 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 4.70 | 8.40 | 5.17 | 0.00 | 0.00% | 0 | 19 | 0.86 | -0.82 | 0.05 | -0.02 | 3/10/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 6.90 | 10.90 | 14.10 | 0.00 | 0.00% | 0 | 205 | 0.99 | -0.90 | 0.03 | -0.01 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 9.20 | 13.50 | 16.00 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.95 | 0.02 | -0.01 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 11.60 | 15.90 | 13.03 | 0.00 | 0.00% | 0 | 6 | 1.20 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 13.70 | 18.30 | 8.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.99 | 0.01 | 0.00 | 11/26/2024 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 16.70 | 20.60 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 18.80 | 23.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 21.50 | 25.90 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 24.00 | 28.40 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 26.50 | 30.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 67.50 | 29.40 | 33.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 31.40 | 35.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 36.50 | 40.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 41.60 | 45.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 46.50 | 50.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |