Options Chain for NAVIGATOR HLDGS LTD SHS (NVGS) - $16.57 as of 2/4/2025 2:56:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 16.20 | % | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 5.00 | 11.70 | 13.90 | 11.50 | 0.00 | 0.00% | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:54 PM EST |
| 7.50 | 9.30 | 11.20 | 9.09 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:54 PM EST |
| 10.00 | 6.80 | 8.90 | 7.07 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 12.50 | 4.30 | 5.90 | 4.64 | +0.64 | +16.00% | 1 | 3 | 1.61 | 0.98 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 15.00 | 2.10 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 122 | 0.39 | 0.83 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 17.50 | 0.60 | 0.70 | 0.67 | +0.12 | +21.82% | 36 | 454 | 0.36 | 0.45 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 136 | 0.39 | 0.12 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.02 | 0.02 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.02 | 0.02 | 0.00 | 11/8/2024 | 2/4/2025 3:59:54 PM EST |
| 15.00 | 0.15 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 199 | 0.38 | -0.17 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 17.50 | 1.00 | 1.20 | 1.11 | -0.34 | -23.45% | 8 | 31 | 0.35 | -0.55 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 20.00 | 2.80 | 3.30 | % | 0 | 0 | 0.52 | -0.88 | 0.09 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 22.50 | 5.20 | 5.80 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 25.00 | 7.70 | 8.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 30.00 | 12.70 | 13.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |