Options Chain for NAVIGATOR HLDGS LTD SHS (NVGS) - $21.41 as of 8/4/2026 10:05:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.00 | 13.60 | 11.30 | % | 1.13 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 11.00 | 8.40 | 12.60 | 10.50 | % | 0.95 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 12.00 | 7.50 | 11.50 | 9.50 | % | 0.79 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 13.00 | 6.50 | 10.60 | 8.55 | % | 0.66 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 14.00 | 5.50 | 9.60 | 7.55 | % | 0.54 | 0 | 0 | 2.04 | 0.99 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 15.00 | 5.20 | 8.40 | 6.80 | 4.15 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.52 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 8/4/2026 3:59:55 PM EST |
| 16.00 | 4.30 | 7.70 | 6.00 | 5.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.59 | 0.98 | 0.01 | 0.00 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 17.00 | 3.20 | 6.70 | 4.95 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.49 | 0.95 | 0.03 | 0.00 | 7/2/2026 | 8/4/2026 3:59:55 PM EST |
| 18.00 | 2.70 | 5.00 | 3.85 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 95 | 1.06 | 0.90 | 0.05 | -0.01 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 19.00 | 1.65 | 4.20 | 2.93 | 3.46 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.98 | 0.81 | 0.08 | -0.01 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 20.00 | 1.80 | 2.30 | 2.05 | 2.10 | -0.49 | -18.92% | 0.10 | 6 | 1,455 | 0.41 | 0.71 | 0.11 | -0.01 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 21.00 | 1.10 | 1.95 | 1.53 | 1.59 | -0.56 | -26.05% | 0.07 | 9 | 104 | 0.43 | 0.59 | 0.13 | -0.01 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 1.75 | 0.93 | 0.94 | -0.41 | -30.37% | 0.04 | 50 | 1,833 | 0.38 | 0.46 | 0.13 | -0.01 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 2.70 | 1.35 | 0.73 | 0.00 | 0.00% | 0.06 | 0 | 113 | 1.09 | 0.34 | 0.12 | -0.01 | 6/30/2026 | 8/4/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.17 | 0.23 | 0.10 | -0.01 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.65 | 0.15 | 0.08 | -0.01 | 6/4/2026 | 8/4/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.25 | 0.10 | 0.06 | -0.01 | 5/7/2026 | 8/4/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.74 | 0.06 | 0.04 | 0.00 | 5/28/2026 | 8/4/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.24 | 0.03 | 0.03 | 0.00 | 5/15/2026 | 8/4/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.31 | 0.02 | 0.02 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.58 | 0.02 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 206 | 2.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/4/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.90 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 8/4/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 2 | 1.93 | -0.01 | 0.01 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.75 | -0.02 | 0.01 | 0.00 | 5/6/2026 | 8/4/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 1.55 | 0.78 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.26 | -0.05 | 0.03 | 0.00 | 7/9/2026 | 8/4/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.48 | -0.10 | 0.05 | -0.01 | 7/10/2026 | 8/4/2026 3:59:55 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.43 | -0.19 | 0.08 | -0.01 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 20.00 | 0.45 | 0.80 | 0.63 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.42 | -0.29 | 0.11 | -0.01 | 7/30/2026 | 8/4/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 1.14 | -0.41 | 0.13 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 22.00 | 0.05 | 2.75 | 1.40 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.83 | -0.54 | 0.13 | -0.01 | 5/27/2026 | 8/4/2026 3:59:55 PM EST |
| 23.00 | 0.55 | 3.70 | 2.13 | % | 0.09 | 0 | 0 | 0.94 | -0.66 | 0.12 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 24.00 | 1.10 | 4.30 | 2.70 | % | 0.11 | 0 | 0 | 0.92 | -0.77 | 0.10 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 25.00 | 2.30 | 5.60 | 3.95 | % | 0.16 | 0 | 0 | 1.12 | -0.85 | 0.08 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 26.00 | 2.80 | 6.20 | 4.50 | % | 0.17 | 0 | 0 | 1.08 | -0.90 | 0.06 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 27.00 | 3.60 | 7.50 | 5.55 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.27 | -0.94 | 0.04 | 0.00 | 5/7/2026 | 8/4/2026 3:59:55 PM EST |
| 28.00 | 5.00 | 8.70 | 6.85 | % | 0.24 | 0 | 0 | 1.41 | -0.97 | 0.03 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 29.00 | 5.60 | 9.70 | 7.65 | % | 0.26 | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 30.00 | 6.60 | 10.70 | 8.65 | % | 0.29 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 31.00 | 7.90 | 11.50 | 9.70 | % | 0.31 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:55 PM EST |