Options Chain for NAVIGATOR HLDGS LTD SHS (NVGS) - $17.30 as of 12/22/2025 5:38:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 13.60 | 12.40 | 12.77 | 0.00 | 0.00% | 2.48 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 3:59:50 PM EST |
| 10.00 | 6.70 | 8.20 | 7.45 | % | 0.74 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 11.00 | 5.70 | 7.20 | 6.45 | % | 0.59 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 12.00 | 4.90 | 6.00 | 5.45 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 13.00 | 3.90 | 5.10 | 4.50 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 14.00 | 2.90 | 4.10 | 3.50 | % | 0.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 15.00 | 1.00 | 3.20 | 2.10 | % | 0.14 | 0 | 0 | 1.08 | 0.99 | 0.02 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 16.00 | 0.20 | 3.00 | 1.60 | % | 0.10 | 0 | 0 | 1.32 | 0.91 | 0.15 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 17.00 | 0.25 | 2.10 | 1.18 | 0.79 | 0.00 | 0.00% | 0.07 | 0 | 40 | 1.08 | 0.64 | 0.36 | -0.01 | 12/16/2025 | 12/22/2025 3:59:50 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.23 | 0.28 | 0.32 | -0.01 | 12/16/2025 | 12/22/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | 0.07 | 0.13 | 0.00 | 12/1/2025 | 12/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.02 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.02 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.15 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.28 | -0.36 | 0.36 | -0.01 | 12/18/2025 | 12/22/2025 3:59:50 PM EST |
| 18.00 | 0.40 | 1.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.72 | 0.32 | -0.01 | 12/19/2025 | 12/22/2025 3:59:50 PM EST |
| 19.00 | 0.35 | 2.00 | 1.18 | % | 0.06 | 0 | 0 | 0.49 | -0.93 | 0.13 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 20.00 | 2.10 | 3.20 | 2.65 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.02 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 21.00 | 3.10 | 4.20 | 3.65 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 22.00 | 4.10 | 5.20 | 4.65 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 23.00 | 5.00 | 6.30 | 5.65 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 24.00 | 5.90 | 7.40 | 6.65 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 25.00 | 6.90 | 8.40 | 7.65 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 26.00 | 7.90 | 9.40 | 8.65 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 30.00 | 11.40 | 13.80 | 12.60 | % | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST | |||
| 35.00 | 16.40 | 18.80 | 17.60 | % | 0.50 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:50 PM EST |