Options Chain for NAVIOS MARITIME PARTNERS LP COM UNIT LPI (NMM) - $70.10 as of 4/10/2026 6:33:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.70 | 32.50 | 30.60 | % | 0.77 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 42.50 | 26.20 | 29.80 | 28.00 | % | 0.66 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 45.00 | 23.70 | 27.50 | 25.60 | % | 0.57 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 47.50 | 21.20 | 24.80 | 23.00 | % | 0.48 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 50.00 | 18.70 | 22.20 | 20.45 | % | 0.41 | 0 | 30 | 2.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 55.00 | 13.80 | 17.10 | 15.45 | % | 0.28 | 0 | 56 | 2.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 57.50 | 11.50 | 15.00 | 13.25 | % | 0.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 60.00 | 8.90 | 12.40 | 10.65 | 5.82 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.57 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 4/13/2026 9:58:56 AM EST |
| 62.50 | 6.90 | 9.50 | 8.20 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 60 | 1.45 | 0.92 | 0.03 | -0.08 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 65.00 | 4.60 | 6.90 | 5.75 | 7.55 | 0.00 | 0.00% | 0.09 | 0 | 332 | 1.20 | 0.86 | 0.04 | -0.12 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 67.50 | 2.05 | 5.00 | 3.53 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 266 | 0.93 | 0.73 | 0.06 | -0.18 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 70.00 | 1.00 | 2.55 | 1.78 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 584 | 0.90 | 0.55 | 0.08 | -0.21 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 72.50 | 0.30 | 1.20 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.81 | 0.36 | 0.07 | -0.21 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.76 | 0.21 | 0.06 | -0.17 | 4/7/2026 | 4/13/2026 9:58:56 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.11 | 0.04 | -0.11 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.99 | 0.05 | 0.02 | -0.07 | 4/7/2026 | 4/13/2026 9:58:56 AM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.81 | 0.01 | 0.00 | -0.01 | 4/13/2026 9:58:56 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 252 | 2.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,178 | 2.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:56 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:56 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:56 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.41 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 62.50 | 0.05 | 0.65 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.86 | -0.08 | 0.03 | -0.08 | 4/6/2026 | 4/13/2026 9:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,163 | 0.90 | -0.14 | 0.04 | -0.12 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 67.50 | 0.25 | 1.50 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.84 | -0.27 | 0.06 | -0.18 | 4/7/2026 | 4/13/2026 9:58:56 AM EST |
| 70.00 | 0.60 | 2.00 | 1.30 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.66 | -0.45 | 0.08 | -0.21 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 72.50 | 1.70 | 3.40 | 2.55 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.16 | -0.64 | 0.07 | -0.21 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 75.00 | 3.00 | 6.80 | 4.90 | % | 0.07 | 0 | 0 | 1.49 | -0.79 | 0.06 | -0.17 | 4/13/2026 9:58:56 AM EST | |||
| 77.50 | 5.30 | 9.10 | 7.20 | % | 0.09 | 0 | 0 | 1.64 | -0.89 | 0.04 | -0.11 | 4/13/2026 9:58:56 AM EST | |||
| 80.00 | 8.00 | 11.40 | 9.70 | % | 0.12 | 0 | 0 | 1.87 | -0.95 | 0.02 | -0.07 | 4/13/2026 9:58:56 AM EST | |||
| 85.00 | 12.90 | 16.40 | 14.65 | % | 0.17 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 4/13/2026 9:58:56 AM EST | |||
| 90.00 | 18.00 | 21.40 | 19.70 | % | 0.22 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 95.00 | 22.90 | 26.20 | 24.55 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST |