Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $43.95 as of 4/26/2024 3:33:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.20 | 24.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 19.00 | 22.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 30.00 | 14.00 | 17.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 35.00 | 8.30 | 12.00 | 8.20 | 0.00 | 0.00% | 0 | 57 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 40.00 | 4.60 | 5.90 | 4.50 | +0.60 | +15.39% | 2 | 43 | 0.82 | 0.86 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 45.00 | 1.45 | 1.70 | 1.55 | +0.05 | +3.34% | 4 | 592 | 0.42 | 0.48 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 50.00 | 0.30 | 0.50 | 0.40 | +0.10 | +33.34% | 165 | 2,310 | 0.50 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.63 | 0.02 | 0.01 | 0.00 | 3/20/2024 | 4/26/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:50 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 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.55 | 0.60 | +0.43 | +252.95% | 11 | 92 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | -0.25 | -55.56% | 4 | 463 | 0.35 | -0.14 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 45.00 | 1.65 | 2.40 | 2.25 | -0.10 | -4.26% | 1 | 1,753 | 0.42 | -0.52 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 50.00 | 4.10 | 8.00 | % | 0 | 0 | 1.16 | -0.87 | 0.05 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 8.90 | 13.00 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 13.30 | 17.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 18.60 | 23.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |