Options Chain for NAVIGATOR HLDGS LTD SHS (NVGS) - $14.40 as of 5/30/2025 5:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 13.10 | 11.64 | 0.00 | 0.00% | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 9.00 | 10.60 | 9.29 | 0.00 | 0.00% | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 7.50 | 6.40 | 8.10 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 3.90 | 5.30 | 3.57 | 0.00 | 0.00% | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 12.50 | 1.70 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 437 | 0.54 | 0.95 | 0.07 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.20 | 0.18 | +0.02 | +12.50% | 100 | 1,398 | 0.30 | 0.22 | 0.32 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 157 | 1.28 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 255 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.22 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 555 | 0.50 | -0.05 | 0.07 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.80 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 85 | 0.73 | -0.78 | 0.32 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 3.00 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 5.70 | 6.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 8.00 | 8.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 10.70 | 12.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 15.50 | 16.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |