Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $18.66 as of 10/1/2026 10:34:38 AM 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 | 14.60 | 18.70 | 16.65 | % | 6.66 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 5.00 | 12.20 | 16.40 | 14.30 | % | 2.86 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 7.50 | 9.70 | 13.90 | 11.80 | % | 1.57 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 10.00 | 7.90 | 10.90 | 9.40 | % | 0.94 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 12.50 | 5.50 | 8.30 | 6.90 | % | 0.55 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 15.00 | 3.20 | 5.60 | 4.40 | % | 0.29 | 0 | 0 | 1.18 | 0.94 | 0.04 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 17.50 | 1.05 | 3.60 | 2.33 | 1.86 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.96 | 0.76 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 0.95 | 1.10 | 1.03 | 1.06 | +0.27 | +34.18% | 0.05 | 1 | 13 | 0.44 | 0.47 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.15 | 0.22 | 0.09 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.22 | 0.08 | 0.04 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 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 | 2.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.84 | -0.06 | 0.04 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 358 | 0.78 | -0.24 | 0.10 | -0.01 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 1.50 | 1.85 | 1.68 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 512 | 0.47 | -0.53 | 0.12 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 22.50 | 2.00 | 5.10 | 3.55 | % | 0.16 | 0 | 0 | 1.08 | -0.78 | 0.09 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 25.00 | 4.50 | 7.80 | 6.15 | % | 0.25 | 0 | 0 | 1.38 | -0.92 | 0.04 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 30.00 | 9.40 | 12.90 | 11.15 | % | 0.37 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 35.00 | 13.70 | 17.90 | 15.80 | % | 0.45 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |