Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $17.39 as of 9/1/2026 12:18:18 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 | 13.90 | 17.10 | 15.50 | 15.25 | 0.00 | 0.00% | 6.20 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:01 PM EST |
| 5.00 | 10.90 | 14.80 | 12.85 | 12.90 | 0.00 | 0.00% | 2.57 | 0 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:01 PM EST |
| 7.50 | 8.40 | 11.60 | 10.00 | 11.50 | 0.00 | 0.00% | 1.33 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:59:01 PM EST |
| 10.00 | 7.10 | 8.90 | 8.00 | 6.19 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/1/2026 1:59:01 PM EST |
| 12.50 | 3.50 | 6.70 | 5.10 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.71 | 1.00 | 0.01 | 0.00 | 8/27/2026 | 9/1/2026 1:59:01 PM EST |
| 15.00 | 2.30 | 3.60 | 2.95 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.86 | 0.86 | 0.08 | -0.01 | 8/27/2026 | 9/1/2026 1:59:01 PM EST |
| 17.50 | 1.05 | 1.30 | 1.18 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 452 | 0.46 | 0.55 | 0.14 | -0.01 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 0.01 | 2 | 610 | 0.42 | 0.24 | 0.11 | -0.01 | 9/1/2026 | 9/1/2026 1:59:01 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.48 | 0.09 | 0.05 | -0.01 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 78 | 1.53 | 0.02 | 0.02 | 0.00 | 5/8/2026 | 9/1/2026 1:59:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:59:01 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:01 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/1/2026 1:59:01 PM EST |
| 12.50 | 0.05 | 1.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.98 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 15.00 | 0.10 | 1.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 406 | 0.63 | -0.14 | 0.08 | -0.01 | 8/31/2026 | 9/1/2026 1:59:01 PM EST |
| 17.50 | 0.80 | 1.35 | 1.08 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 150 | 0.45 | -0.45 | 0.14 | -0.01 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | 3.02 | 0.00 | 0.00% | 0.13 | 0 | 103 | 0.70 | -0.76 | 0.11 | -0.01 | 8/25/2026 | 9/1/2026 1:59:01 PM EST |
| 22.50 | 4.30 | 6.20 | 5.25 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | -0.91 | 0.05 | -0.01 | 5/5/2026 | 9/1/2026 1:59:01 PM EST |
| 25.00 | 6.20 | 9.40 | 7.80 | 9.84 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.74 | -0.98 | 0.02 | 0.00 | 8/26/2026 | 9/1/2026 1:59:01 PM EST |
| 30.00 | 11.20 | 14.00 | 12.60 | 14.72 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 1:59:01 PM EST |