Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $51.00 as of 12/23/2025 11:53:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.80 | 35.60 | 33.70 | % | 1.93 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 20.00 | 29.30 | 33.20 | 31.25 | 32.70 | 0.00 | 0.00% | 1.56 | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:48 PM EST |
| 22.50 | 28.80 | 29.50 | 29.15 | 27.90 | 0.00 | 0.00% | 1.30 | 0 | 34 | 1.91 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 25.00 | 26.30 | 26.90 | 26.60 | 30.30 | 0.00 | 0.00% | 1.06 | 0 | 102 | 1.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:48 PM EST |
| 27.50 | 21.90 | 25.20 | 23.55 | 23.70 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:48 PM EST |
| 30.00 | 19.40 | 23.00 | 21.20 | 24.00 | 0.00 | 0.00% | 0.71 | 0 | 84 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:48 PM EST |
| 32.50 | 16.90 | 20.50 | 18.70 | 10.67 | 0.00 | 0.00% | 0.58 | 0 | 311 | 1.77 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 1:58:48 PM EST |
| 35.00 | 14.40 | 18.10 | 16.25 | 12.80 | 0.00 | 0.00% | 0.46 | 0 | 146 | 1.59 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:58:48 PM EST |
| 37.50 | 13.90 | 14.60 | 14.25 | 17.40 | 0.00 | 0.00% | 0.38 | 0 | 98 | 0.99 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:48 PM EST |
| 40.00 | 9.60 | 12.70 | 11.15 | 10.75 | 0.00 | 0.00% | 0.28 | 0 | 599 | 1.06 | 0.99 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:48 PM EST |
| 42.50 | 8.90 | 9.60 | 9.25 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 166 | 0.68 | 0.98 | 0.01 | -0.01 | 12/11/2025 | 12/23/2025 1:58:48 PM EST |
| 45.00 | 4.80 | 7.90 | 6.35 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 541 | 0.76 | 0.93 | 0.03 | -0.02 | 12/16/2025 | 12/23/2025 1:58:48 PM EST |
| 47.50 | 4.30 | 4.90 | 4.60 | 3.75 | +0.35 | +10.30% | 0.10 | 1 | 40 | 0.35 | 0.82 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 50.00 | 2.50 | 2.85 | 2.68 | 2.65 | +0.43 | +19.37% | 0.05 | 5 | 531 | 0.34 | 0.65 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 52.50 | 1.10 | 1.45 | 1.28 | 1.29 | +0.29 | +29.00% | 0.02 | 40 | 146 | 0.32 | 0.43 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.45 | +0.01 | +2.28% | 0.01 | 5 | 1,188 | 0.33 | 0.24 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 57.50 | 0.20 | 0.75 | 0.48 | 0.25 | +0.10 | +66.67% | 0.01 | 18 | 64 | 0.40 | 0.12 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 796 | 0.53 | 0.05 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:48 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.70 | 0.02 | 0.01 | 0.00 | 12/1/2025 | 12/23/2025 1:58:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.44 | 0.01 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:48 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:48 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 12/23/2025 1:58:48 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:48 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,650 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:48 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:48 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 1:58:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/23/2025 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:58:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 1:58:48 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:48 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.25 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:48 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:48 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.67 | -0.01 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:48 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.82 | -0.02 | 0.01 | -0.01 | 11/28/2025 | 12/23/2025 1:58:48 PM EST |
| 45.00 | 0.15 | 0.95 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.51 | -0.07 | 0.03 | -0.02 | 12/19/2025 | 12/23/2025 1:58:48 PM EST |
| 47.50 | 0.35 | 0.65 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.37 | -0.18 | 0.05 | -0.03 | 12/19/2025 | 12/23/2025 1:58:48 PM EST |
| 50.00 | 0.90 | 1.25 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.34 | -0.35 | 0.08 | -0.04 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 52.50 | 2.00 | 2.40 | 2.20 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 551 | 0.32 | -0.57 | 0.09 | -0.04 | 12/22/2025 | 12/23/2025 1:58:48 PM EST |
| 55.00 | 3.40 | 5.70 | 4.55 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.69 | -0.76 | 0.07 | -0.03 | 12/16/2025 | 12/23/2025 1:58:48 PM EST |
| 57.50 | 5.60 | 7.60 | 6.60 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.71 | -0.88 | 0.04 | -0.02 | 12/8/2025 | 12/23/2025 1:58:48 PM EST |
| 60.00 | 7.10 | 10.00 | 8.55 | 18.85 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.81 | -0.95 | 0.02 | -0.01 | 12/18/2024 | 12/23/2025 1:58:48 PM EST |
| 62.50 | 10.20 | 12.90 | 11.55 | % | 0.18 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 65.00 | 12.10 | 15.70 | 13.90 | 24.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.19 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 1:58:48 PM EST |
| 67.50 | 14.60 | 18.20 | 16.40 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 70.00 | 17.10 | 20.70 | 18.90 | 15.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 12/23/2025 1:58:48 PM EST |
| 72.50 | 19.60 | 23.20 | 21.40 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 75.00 | 22.10 | 25.80 | 23.95 | 23.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/23/2025 1:58:48 PM EST |
| 80.00 | 27.10 | 30.70 | 28.90 | 32.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:48 PM EST |
| 85.00 | 32.10 | 35.70 | 33.90 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:48 PM EST | |||
| 90.00 | 37.10 | 40.70 | 38.90 | 46.63 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/23/2025 1:58:48 PM EST |
| 95.00 | 42.10 | 45.70 | 43.90 | 63.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 12/23/2025 1:58:48 PM EST |