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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.50 | 10.70 | 8.60 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 14.00 | 6.50 | 9.70 | 8.10 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 15.00 | 4.50 | 8.70 | 6.60 | % | 0.44 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 16.00 | 3.80 | 7.70 | 5.75 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 17.00 | 2.80 | 6.70 | 4.75 | % | 0.28 | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 18.00 | 1.60 | 5.70 | 3.65 | 2.49 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.06 | 0.96 | 0.03 | -0.02 | 7/6/2026 | 8/4/2026 3:59:55 PM EST |
| 19.00 | 1.05 | 3.70 | 2.38 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.20 | 0.90 | 0.07 | -0.02 | 7/9/2026 | 8/4/2026 3:59:55 PM EST |
| 20.00 | 0.50 | 3.50 | 2.00 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.44 | 0.79 | 0.12 | -0.03 | 7/14/2026 | 8/4/2026 3:59:55 PM EST |
| 21.00 | 0.45 | 2.00 | 1.23 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.88 | 0.64 | 0.16 | -0.03 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.59 | -0.42 | -41.59% | 0.02 | 27 | 135 | 0.55 | 0.46 | 0.18 | -0.03 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | 0.30 | 0.16 | -0.03 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.68 | 0.18 | 0.12 | -0.02 | 6/24/2026 | 8/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.43 | 0.10 | 0.08 | -0.01 | 6/23/2026 | 8/4/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.68 | 0.05 | 0.05 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.85 | 0.02 | 0.02 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.01 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.05 | -0.04 | 0.03 | -0.02 | 7/2/2026 | 8/4/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 2.35 | 1.18 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.06 | -0.10 | 0.07 | -0.02 | 7/2/2026 | 8/4/2026 3:59:55 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.21 | 0.12 | -0.03 | 7/9/2026 | 8/4/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 2.65 | 1.33 | 0.62 | % | 0.06 | 1 | 0 | 1.65 | -0.36 | 0.16 | -0.03 | 8/4/2026 | 8/4/2026 3:59:55 PM EST | |
| 22.00 | 0.20 | 2.75 | 1.48 | % | 0.07 | 0 | 0 | 1.40 | -0.54 | 0.18 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 23.00 | 0.40 | 3.50 | 1.95 | % | 0.08 | 0 | 0 | 1.48 | -0.69 | 0.16 | -0.03 | 8/4/2026 3:59:55 PM EST | |||
| 24.00 | 0.95 | 4.00 | 2.48 | % | 0.10 | 0 | 0 | 1.39 | -0.82 | 0.12 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 25.00 | 1.60 | 4.90 | 3.25 | % | 0.13 | 0 | 0 | 1.50 | -0.90 | 0.08 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 26.00 | 2.60 | 6.60 | 4.60 | % | 0.18 | 0 | 0 | 2.05 | -0.95 | 0.05 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 27.00 | 3.60 | 7.60 | 5.60 | % | 0.21 | 0 | 0 | 2.19 | -0.98 | 0.02 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 28.00 | 4.60 | 8.70 | 6.65 | % | 0.24 | 0 | 0 | 2.38 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 29.00 | 5.60 | 9.70 | 7.65 | % | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 30.00 | 6.60 | 10.70 | 8.65 | % | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST |