Options Chain for NAVIGATOR HLDGS LTD SHS (NVGS) - $20.02 as of 4/6/2026 8:43:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.20 | 9.70 | 8.95 | % | 0.81 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 12.00 | 7.20 | 8.70 | 7.95 | % | 0.66 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 13.00 | 6.20 | 7.70 | 6.95 | % | 0.53 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 14.00 | 5.20 | 6.70 | 5.95 | % | 0.42 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 15.00 | 2.90 | 5.60 | 4.25 | % | 0.28 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 16.00 | 3.30 | 4.60 | 3.95 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 17.00 | 2.40 | 3.60 | 3.00 | 3.06 | 0.00 | 0.00% | 0.18 | 0 | 80 | 1.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 18.00 | 0.80 | 2.80 | 1.80 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 156 | 1.22 | 0.98 | 0.05 | 0.00 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 169 | 1.30 | 0.84 | 0.23 | -0.01 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.30 | 0.52 | 0.38 | -0.02 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 511 | 0.48 | 0.19 | 0.26 | -0.01 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 181 | 0.46 | 0.04 | 0.08 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 17 | 1.26 | 0.00 | 0.01 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.18 | -0.02 | 0.05 | 0.00 | 3/23/2026 | 4/6/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 1 | 1.84 | -0.16 | 0.23 | -0.01 | 4/6/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 1.82 | -0.48 | 0.38 | -0.02 | 4/6/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 3.20 | 1.60 | % | 0.08 | 0 | 0 | 1.89 | -0.81 | 0.26 | -0.01 | 4/6/2026 3:59:58 PM EST | |||
| 22.00 | 0.80 | 3.60 | 2.20 | % | 0.10 | 0 | 0 | 1.71 | -0.96 | 0.08 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 23.00 | 2.50 | 5.00 | 3.75 | % | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 24.00 | 3.50 | 6.00 | 4.75 | % | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 25.00 | 4.50 | 7.00 | 5.75 | % | 0.23 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 26.00 | 5.30 | 7.40 | 6.35 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 27.00 | 6.30 | 9.00 | 7.65 | % | 0.28 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 28.00 | 7.40 | 10.00 | 8.70 | % | 0.31 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST |