Options Chain for NATURAL GAS SVCS GROUP INC COM (NGS) - $26.68 as of 9/15/2025 3:49:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 18.90 | 21.60 | 20.25 | % | 2.70 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 10.00 | 15.60 | 19.30 | 17.45 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 12.50 | 13.10 | 16.70 | 14.90 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 15.00 | 11.10 | 14.20 | 12.65 | 7.80 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/15/2025 2:58:59 PM EST |
| 17.50 | 9.20 | 11.80 | 10.50 | % | 0.60 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 20.00 | 6.50 | 9.40 | 7.95 | 2.40 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/15/2025 2:58:59 PM EST |
| 22.50 | 4.50 | 5.10 | 4.80 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.66 | 0.98 | 0.02 | -0.01 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 25.00 | 2.30 | 2.85 | 2.58 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 280 | 0.52 | 0.86 | 0.09 | -0.02 | 9/4/2025 | 9/15/2025 2:58:59 PM EST |
| 27.50 | 0.65 | 1.05 | 0.85 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1,229 | 0.30 | 0.52 | 0.17 | -0.02 | 9/5/2025 | 9/15/2025 2:58:59 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,884 | 0.31 | 0.16 | 0.11 | -0.01 | 9/8/2025 | 9/15/2025 2:58:59 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.71 | 0.03 | 0.03 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/15/2025 2:58:59 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/15/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.02 | 0.02 | -0.01 | 8/11/2025 | 9/15/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.14 | 0.09 | -0.02 | 8/18/2025 | 9/15/2025 2:58:59 PM EST |
| 27.50 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 0.30 | -0.48 | 0.17 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 30.00 | 2.35 | 3.80 | 3.08 | 4.97 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | -0.84 | 0.11 | -0.01 | 8/19/2025 | 9/15/2025 2:58:59 PM EST |
| 32.50 | 4.70 | 6.20 | 5.45 | % | 0.17 | 0 | 0 | 0.78 | -0.97 | 0.03 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 35.00 | 7.20 | 8.70 | 7.95 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 37.50 | 9.70 | 11.20 | 10.45 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST |