Options Chain for NPK INTERNATIONAL INC COM SHS (NPKI) - $14.70 as of 2/20/2026 6:45:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 13.80 | 12.30 | % | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 5.00 | 8.70 | 11.30 | 10.00 | % | 2.00 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 7.50 | 6.30 | 9.20 | 7.75 | 7.03 | 0.00 | 0.00% | 1.03 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:46 PM EST |
| 10.00 | 4.00 | 6.00 | 5.00 | 4.65 | 0.00 | 0.00% | 0.50 | 0 | 36 | 2.39 | 0.99 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:46 PM EST |
| 12.50 | 1.60 | 3.80 | 2.70 | 2.43 | +0.13 | +5.66% | 0.22 | 4 | 343 | 1.75 | 0.85 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 15.00 | 0.45 | 1.20 | 0.83 | 0.80 | +0.30 | +60.00% | 0.06 | 4 | 57 | 0.62 | 0.47 | 0.16 | -0.02 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 17.50 | 0.05 | 0.40 | 0.23 | 0.25 | +0.02 | +8.70% | 0.01 | 2 | 2,430 | 0.61 | 0.16 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.04 | 0.03 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/20/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.80 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 2/20/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 1.82 | -0.15 | 0.10 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.65 | % | 0.11 | 0 | 0 | 1.93 | -0.53 | 0.16 | -0.02 | 2/20/2026 3:59:46 PM EST | |||
| 17.50 | 2.00 | 4.50 | 3.25 | % | 0.19 | 0 | 0 | 1.63 | -0.84 | 0.10 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 20.00 | 4.10 | 6.50 | 5.30 | % | 0.27 | 0 | 0 | 1.67 | -0.96 | 0.03 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 22.50 | 7.30 | 8.80 | 8.05 | % | 0.36 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 25.00 | 9.80 | 11.30 | 10.55 | % | 0.42 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST |