Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $20.42 as of 10/27/2026 8:28:58 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 | 16.20 | 19.90 | 18.05 | % | 7.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 5.00 | 13.70 | 17.40 | 15.55 | % | 3.11 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 7.50 | 10.80 | 14.40 | 12.60 | % | 1.68 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 10.00 | 8.90 | 12.50 | 10.70 | % | 1.07 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 12.50 | 6.40 | 10.00 | 8.20 | % | 0.66 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 15.00 | 4.40 | 7.30 | 5.85 | % | 0.39 | 0 | 0 | 1.67 | 0.92 | 0.04 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 17.50 | 1.60 | 4.20 | 2.90 | % | 0.17 | 0 | 0 | 0.95 | 0.76 | 0.06 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 20.00 | 0.40 | 3.80 | 2.10 | 2.04 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.66 | 0.56 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 22.50 | 0.35 | 1.65 | 1.00 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.59 | 0.38 | 0.07 | -0.02 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | 0.23 | 0.06 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | 0.07 | 0.03 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 2.08 | 0.02 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 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 | 2.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.85 | 1.43 | % | 0.19 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.30 | -0.08 | 0.04 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.27 | -0.24 | 0.06 | -0.01 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.35 | 3.30 | 1.83 | % | 0.09 | 0 | 0 | 0.67 | -0.44 | 0.08 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 22.50 | 1.30 | 4.90 | 3.10 | % | 0.14 | 0 | 0 | 1.19 | -0.62 | 0.07 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 3.20 | 7.20 | 5.20 | % | 0.21 | 0 | 0 | 1.37 | -0.77 | 0.06 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 8.00 | 12.20 | 10.10 | % | 0.34 | 0 | 0 | 1.76 | -0.93 | 0.03 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 12.80 | 17.10 | 14.95 | % | 0.43 | 0 | 0 | 2.02 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 40.00 | 17.80 | 22.10 | 19.95 | % | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |