Options Chain for NAVIGATOR HLDGS LTD SHS (NVGS) - $16.44 as of 10/31/2025 8:54:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.10 | 16.50 | 15.30 | % | 15.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 2.50 | 12.60 | 15.00 | 13.80 | % | 5.52 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 4.00 | 11.10 | 13.50 | 12.30 | % | 3.08 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 5.00 | 10.10 | 12.50 | 11.30 | % | 2.26 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 6.00 | 9.50 | 11.00 | 10.25 | % | 1.71 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 7.50 | 8.10 | 9.60 | 8.85 | % | 1.18 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 9.00 | 6.60 | 8.10 | 7.35 | % | 0.82 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 10.00 | 5.60 | 7.10 | 6.35 | % | 0.64 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 11.00 | 4.70 | 5.90 | 5.30 | % | 0.48 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 12.50 | 3.20 | 4.40 | 3.80 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 14.00 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 15.00 | 1.10 | 1.85 | 1.48 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.68 | 0.94 | 0.22 | 0.00 | 10/23/2025 | 10/31/2025 3:59:51 PM EST |
| 16.00 | 0.35 | 1.10 | 0.73 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.59 | 0.64 | 0.33 | -0.01 | 10/27/2025 | 10/31/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.31 | 0.19 | 0.22 | -0.01 | 10/30/2025 | 10/31/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.02 | 0.05 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 15.00 | 0.10 | 0.70 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.59 | -0.06 | 0.22 | 0.00 | 10/28/2025 | 10/31/2025 3:59:51 PM EST |
| 16.00 | 0.20 | 0.45 | 0.33 | 0.31 | % | 0.02 | 5 | 0 | 0.30 | -0.36 | 0.33 | -0.01 | 10/31/2025 | 10/31/2025 3:59:51 PM EST | |
| 17.50 | 1.00 | 1.75 | 1.38 | % | 0.08 | 0 | 0 | 0.66 | -0.81 | 0.22 | -0.01 | 10/31/2025 3:59:51 PM EST | |||
| 19.00 | 2.10 | 3.30 | 2.70 | % | 0.14 | 0 | 0 | 0.97 | -0.98 | 0.05 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 20.00 | 3.10 | 4.30 | 3.70 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 21.00 | 4.10 | 5.30 | 4.70 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 22.50 | 5.50 | 7.00 | 6.25 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 24.00 | 7.00 | 8.50 | 7.75 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 25.00 | 8.00 | 9.50 | 8.75 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST | |||
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:51 PM EST |