Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $12.23 as of 11/28/2025 8:44:58 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 | 9.00 | 11.00 | 10.00 | 10.20 | 0.00 | 0.00% | 4.00 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 6.50 | 8.00 | 7.25 | 7.72 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.84 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 7.50 | 4.20 | 5.40 | 4.80 | 4.35 | 0.00 | 0.00% | 0.64 | 0 | 30 | 1.62 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.69 | 0.00 | 0.00% | 0.26 | 0 | 274 | 1.11 | 0.93 | 0.06 | -0.01 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 12.50 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 839 | 0.37 | 0.51 | 0.23 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 865 | 0.46 | 0.11 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 164 | 1.18 | 0.01 | 0.02 | 0.00 | 9/16/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:54 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 | 4.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.81 | -0.01 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 110 | 1.78 | -0.01 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 384 | 0.73 | -0.07 | 0.06 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 12.50 | 0.30 | 1.05 | 0.68 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.56 | -0.49 | 0.23 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 2.20 | 3.40 | 2.80 | 5.35 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.95 | -0.89 | 0.11 | 0.00 | 6/30/2025 | 11/28/2025 12:59:54 PM EST |
| 17.50 | 4.70 | 5.90 | 5.30 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | -0.99 | 0.02 | 0.00 | 10/14/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 7.00 | 8.50 | 7.75 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 22.50 | 9.50 | 11.00 | 10.25 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 25.00 | 11.60 | 14.00 | 12.80 | % | 0.51 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |