Options Chain for NAVIGATOR HLDGS LTD SHS (NVGS) - $16.52 as of 9/12/2025 9:13:56 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 | 12.80 | 15.20 | 14.00 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 10.30 | 12.70 | 11.50 | % | 2.30 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 7.50 | 8.80 | 9.40 | 9.10 | 6.70 | 0.00 | 0.00% | 1.21 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:59 PM EST |
| 10.00 | 6.20 | 6.90 | 6.55 | 6.71 | 0.00 | 0.00% | 0.66 | 0 | 22 | 3.13 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 12.50 | 3.80 | 4.70 | 4.25 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 30 | 2.59 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 1.35 | 1.75 | 1.55 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 537 | 0.80 | 0.99 | 0.02 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.34 | 0.08 | 0.24 | -0.01 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.81 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 9/12/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 36 | 5.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 130 | 2.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 215 | 1.54 | -0.01 | 0.02 | 0.00 | 8/26/2025 | 9/12/2025 3:59:59 PM EST |
| 17.50 | 0.65 | 1.30 | 0.98 | 3.39 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.79 | -0.92 | 0.24 | -0.01 | 5/29/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 3.10 | 3.70 | 3.40 | 6.13 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:59 PM EST |
| 22.50 | 5.60 | 6.30 | 5.95 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 8.20 | 8.60 | 8.40 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 30.00 | 13.20 | 13.60 | 13.40 | % | 0.45 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |