Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $39.02 as of 5/30/2025 5:44:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.00 | 23.90 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 20.00 | 18.10 | 21.40 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 22.50 | 15.90 | 19.00 | 8.90 | 0.00 | 0.00% | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:05 PM EST |
| 25.00 | 13.70 | 14.90 | 15.43 | 0.00 | 0.00% | 0 | 15 | 1.50 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 27.50 | 11.10 | 13.20 | 13.10 | 0.00 | 0.00% | 0 | 18 | 1.68 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 30.00 | 8.80 | 10.80 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.99 | 0.01 | -0.01 | 12/20/2024 | 5/30/2025 4:00:05 PM EST |
| 32.50 | 6.30 | 7.30 | 7.48 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.95 | 0.02 | -0.02 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 35.00 | 4.30 | 5.00 | 4.30 | -0.50 | -10.42% | 2 | 220 | 0.30 | 0.87 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 37.50 | 1.55 | 3.10 | 2.72 | 0.00 | 0.00% | 0 | 237 | 0.38 | 0.72 | 0.08 | -0.04 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 40.00 | 0.90 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 1,213 | 0.38 | 0.48 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 42.50 | 0.20 | 0.45 | 0.38 | -0.05 | -11.63% | 8 | 729 | 0.32 | 0.24 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 2,930 | 0.38 | 0.09 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 621 | 0.55 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 412 | 1.17 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 313 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 539 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 155 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 56 | 1.55 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.35 | 1.53 | 0.00 | 0.00% | 0 | 14 | 2.13 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.35 | 2.04 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 73 | 891 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 30.00 | 0.05 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 36 | 1.00 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 32.50 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 328 | 0.56 | -0.05 | 0.02 | -0.02 | 5/13/2025 | 5/30/2025 4:00:05 PM EST |
| 35.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 54 | 0.50 | -0.13 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 37.50 | 0.05 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 565 | 0.50 | -0.28 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 40.00 | 1.70 | 2.20 | 2.11 | 0.00 | 0.00% | 0 | 174 | 0.46 | -0.52 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 42.50 | 3.20 | 3.90 | 4.36 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.76 | 0.08 | -0.03 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 5.60 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 208 | 1.11 | -0.91 | 0.04 | -0.01 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 47.50 | 7.40 | 10.20 | 7.40 | 0.00 | 0.00% | 0 | 236 | 1.25 | -0.97 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 9.10 | 12.70 | 13.03 | 0.00 | 0.00% | 0 | 6 | 1.41 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:05 PM EST |
| 52.50 | 12.50 | 15.20 | 8.10 | 0.00 | 0.00% | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 14.00 | 17.70 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 4:00:05 PM EST |
| 57.50 | 17.40 | 20.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 60.00 | 19.90 | 22.70 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 4:00:05 PM EST |
| 62.50 | 22.40 | 25.20 | 9.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 24.70 | 27.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 67.50 | 27.20 | 30.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 29.60 | 32.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 34.30 | 37.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 80.00 | 39.70 | 42.70 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 85.00 | 44.60 | 47.70 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |