Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $52.68 as of 11/20/2024 8:29:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.20 | 32.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 25.80 | 29.90 | 27.35 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 27.50 | 23.00 | 27.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 21.30 | 24.10 | 27.50 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 32.50 | 18.20 | 21.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 16.30 | 19.30 | 28.70 | 0.00 | 0.00% | 0 | 33 | 1.53 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:57 PM EST |
| 37.50 | 13.50 | 16.80 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 8/6/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 11.60 | 15.50 | 19.43 | 0.00 | 0.00% | 0 | 201 | 1.24 | 0.99 | 0.01 | -0.01 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 42.50 | 9.10 | 12.60 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.95 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 7.20 | 9.20 | 8.15 | +2.35 | +40.52% | 10 | 15 | 0.78 | 0.89 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 47.50 | 4.50 | 6.70 | 5.95 | -0.55 | -8.47% | 10 | 143 | 0.47 | 0.80 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 4.00 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 486 | 0.48 | 0.68 | 0.06 | -0.04 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 52.50 | 2.40 | 2.80 | 2.55 | +0.35 | +15.91% | 16 | 106 | 0.44 | 0.52 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 1.40 | 1.55 | 1.25 | -0.32 | -20.39% | 14 | 434 | 0.42 | 0.36 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 57.50 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 219 | 0.42 | 0.23 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.55 | 0.50 | +0.40 | +400.00% | 22 | 681 | 0.38 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 62.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 394 | 0.40 | 0.07 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 448 | 0.64 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 67.50 | 0.00 | 0.75 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.02 | 0.01 | 0.00 | 9/25/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 5 | 397 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 72.50 | 0.00 | 1.25 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 190 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 150 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.67 | 0.00 | 0.00% | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 79 | 1.95 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 32.50 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 106 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:57 PM EST |
| 37.50 | 0.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 1.70 | 0.32 | 0.00 | 0.00% | 0 | 234 | 1.15 | -0.01 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 42.50 | 0.00 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 919 | 0.65 | -0.05 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.15 | 0.40 | 0.40 | -0.07 | -14.90% | 1,679 | 2,842 | 0.46 | -0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 47.50 | 0.55 | 0.80 | 0.78 | +0.13 | +20.00% | 1 | 325 | 0.42 | -0.20 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 1.15 | 1.45 | 1.25 | -0.25 | -16.67% | 39 | 376 | 0.40 | -0.32 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 52.50 | 2.10 | 2.45 | 2.30 | -0.10 | -4.17% | 38 | 1,307 | 0.37 | -0.48 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 3.50 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 211 | 0.35 | -0.64 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 57.50 | 4.70 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 767 | 0.43 | -0.77 | 0.05 | -0.03 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 6.30 | 8.90 | 10.53 | 0.00 | 0.00% | 0 | 234 | 0.69 | -0.87 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 62.50 | 8.60 | 12.30 | 6.69 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 10/23/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 10.70 | 14.90 | 5.12 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 10/4/2024 | 11/20/2024 3:59:57 PM EST |
| 67.50 | 13.40 | 16.80 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 15.50 | 18.80 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 72.50 | 18.20 | 22.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 20.00 | 23.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 25.80 | 29.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 30.50 | 35.00 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 35.50 | 39.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |