Options Chain for NAVIGATOR HLDGS LTD SHS (NVGS) - $18.23 as of 2/6/2026 8:17:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.10 | 9.70 | 8.90 | % | 0.99 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 10.00 | 7.10 | 8.70 | 7.90 | % | 0.79 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 11.00 | 6.10 | 7.80 | 6.95 | % | 0.63 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 12.00 | 5.10 | 6.80 | 5.95 | % | 0.50 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 13.00 | 4.20 | 5.50 | 4.85 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 14.00 | 3.20 | 6.00 | 4.60 | % | 0.33 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 15.00 | 2.20 | 3.40 | 2.80 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.86 | 0.99 | 0.02 | 0.00 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 16.00 | 0.75 | 3.50 | 2.13 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.66 | 0.94 | 0.08 | -0.01 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 3.10 | 1.58 | % | 0.09 | 0 | 0 | 1.78 | 0.81 | 0.18 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 18.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.25 | -35.72% | 0.02 | 3 | 63 | 0.37 | 0.58 | 0.26 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.34 | 0.32 | 0.24 | -0.02 | 1/23/2026 | 2/6/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.92 | 0.14 | 0.15 | -0.01 | 1/23/2026 | 2/6/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.47 | 0.04 | 0.06 | 0.00 | 1/9/2026 | 2/6/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.33 | 0.01 | 0.02 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 2.05 | 1.03 | % | 0.09 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 2.05 | 1.03 | % | 0.09 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 2.68 | -0.01 | 0.02 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.08 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.99 | -0.19 | 0.18 | -0.02 | 1/20/2026 | 2/6/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 1.39 | -0.42 | 0.26 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 19.00 | 0.05 | 1.65 | 0.85 | % | 0.04 | 0 | 0 | 0.85 | -0.68 | 0.24 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 20.00 | 1.45 | 3.90 | 2.68 | % | 0.13 | 0 | 0 | 1.98 | -0.86 | 0.15 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 21.00 | 2.40 | 3.80 | 3.10 | % | 0.15 | 0 | 0 | 1.40 | -0.96 | 0.06 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 22.00 | 2.60 | 4.80 | 3.70 | % | 0.17 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 23.00 | 3.10 | 5.80 | 4.45 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 24.00 | 5.30 | 7.00 | 6.15 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 25.00 | 6.30 | 8.00 | 7.15 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST |