Options Chain for NAVIOS MARITIME PARTNERS L P COM UNIT LPI (NMM) - $42.82 as of 7/25/2025 1:02:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.50 | 22.20 | 20.35 | % | 0.90 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 16.70 | 19.70 | 18.20 | % | 0.73 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 27.50 | 14.30 | 17.00 | 15.65 | % | 0.57 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 12.00 | 14.60 | 13.30 | 11.74 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:01 AM EST |
| 32.50 | 9.50 | 12.00 | 10.75 | % | 0.33 | 0 | 0 | 1.67 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 35.00 | 7.40 | 9.90 | 8.65 | 6.88 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.42 | 0.95 | 0.02 | -0.02 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 37.50 | 5.40 | 7.60 | 6.50 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.20 | 0.86 | 0.04 | -0.03 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 3.10 | 3.80 | 3.45 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.45 | 0.72 | 0.07 | -0.04 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 1.70 | 1.95 | 1.83 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 335 | 0.41 | 0.54 | 0.09 | -0.05 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.10 | -11.12% | 0.02 | 91 | 706 | 0.42 | 0.33 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 47.50 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | 0.18 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.03 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:01 AM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.67 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.89 | -0.05 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 37.50 | 0.25 | 0.45 | 0.35 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.64 | -0.14 | 0.04 | -0.03 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.80 | +0.05 | +6.67% | 0.02 | 1 | 181 | 0.42 | -0.28 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 1.50 | 1.70 | 1.60 | 1.64 | +0.13 | +8.61% | 0.04 | 1 | 65 | 0.39 | -0.46 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 2.80 | 3.30 | 3.05 | % | 0.07 | 0 | 0 | 0.39 | -0.67 | 0.08 | -0.04 | 7/25/2025 11:59:01 AM EST | |||
| 47.50 | 3.60 | 7.10 | 5.35 | % | 0.11 | 0 | 0 | 0.56 | -0.82 | 0.06 | -0.03 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 5.90 | 9.50 | 7.70 | % | 0.15 | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
| 55.00 | 10.30 | 14.50 | 12.40 | % | 0.23 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:01 AM EST |