Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $31.41 as of 4/7/2025 4:01:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 7.00 | 12.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 25.00 | 4.70 | 9.50 | % | 0 | 0 | 2.51 | 0.96 | 0.02 | -0.02 | 4/7/2025 3:59:54 PM EST | |||
| 27.50 | 4.20 | 6.90 | % | 0 | 0 | 1.34 | 0.85 | 0.05 | -0.05 | 4/7/2025 3:59:54 PM EST | |||
| 30.00 | 1.50 | 3.60 | % | 0 | 0 | 0.98 | 0.69 | 0.08 | -0.08 | 4/7/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.80 | 1.45 | % | 191 | 0 | 0.57 | 0.47 | 0.09 | -0.09 | 4/7/2025 | 4/7/2025 3:59:54 PM EST | |
| 35.00 | 0.10 | 0.60 | 0.55 | +0.02 | +3.78% | 149 | 61 | 0.78 | 0.27 | 0.08 | -0.07 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 37.50 | 0.05 | 0.40 | 0.20 | -0.50 | -71.43% | 11 | 80 | 0.77 | 0.13 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 41 | 2.20 | 0.06 | 0.03 | -0.03 | 4/3/2025 | 4/7/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 231 | 2.46 | 0.02 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.60 | 0.13 | 0.00 | 0.00% | 0 | 322 | 2.27 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/7/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 126 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 3.10 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.25 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 2.09 | -0.04 | 0.02 | -0.02 | 4/7/2025 3:59:54 PM EST | |||
| 27.50 | 0.05 | 1.45 | 0.55 | +0.10 | +22.23% | 349 | 270 | 1.16 | -0.15 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 30.00 | 0.95 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.31 | 0.08 | -0.08 | 4/4/2025 | 4/7/2025 3:59:54 PM EST |
| 32.50 | 1.50 | 2.55 | 1.70 | -1.31 | -43.53% | 10 | 831 | 0.75 | -0.53 | 0.09 | -0.09 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 35.00 | 3.10 | 4.50 | 3.75 | -0.16 | -4.10% | 357 | 2,677 | 0.78 | -0.73 | 0.08 | -0.07 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 37.50 | 3.50 | 8.30 | 6.18 | -1.11 | -15.23% | 4 | 771 | 1.75 | -0.87 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 40.00 | 6.10 | 11.00 | 7.72 | -2.18 | -22.02% | 6 | 258 | 1.94 | -0.94 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 3:59:54 PM EST |
| 42.50 | 10.00 | 12.80 | 3.35 | 0.00 | 0.00% | 0 | 37 | 1.63 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 4/7/2025 3:59:54 PM EST |
| 45.00 | 11.00 | 15.40 | 6.50 | 0.00 | 0.00% | 0 | 8 | 2.59 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 4/7/2025 3:59:54 PM EST |
| 47.50 | 14.00 | 18.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/7/2025 3:59:54 PM EST |
| 50.00 | 17.00 | 21.00 | 9.50 | 0.00 | 0.00% | 0 | 2 | 2.93 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 3:59:54 PM EST |
| 52.50 | 18.50 | 23.40 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 55.00 | 21.40 | 26.00 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST | |||
| 60.00 | 26.80 | 30.40 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/7/2025 3:59:54 PM EST |