Options Chain for ADVANSIX INC COM (ASIX) - $17.49 as of 1/5/2026 7:02:26 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 | 13.60 | 16.50 | 15.05 | % | 6.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 5.00 | 11.10 | 14.00 | 12.55 | % | 2.51 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 7.50 | 8.10 | 11.50 | 9.80 | % | 1.31 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 10.00 | 4.80 | 8.40 | 6.60 | % | 0.66 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 12.50 | 3.00 | 7.00 | 5.00 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.07 | 0.98 | 0.02 | -0.02 | 12/22/2025 | 1/5/2026 3:59:59 PM EST |
| 15.00 | 1.00 | 4.90 | 2.95 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.60 | 0.84 | 0.08 | -0.02 | 12/19/2025 | 1/5/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.57 | 0.13 | -0.02 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | 0.29 | 0.11 | -0.02 | 12/30/2025 | 1/5/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.06 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 1.96 | 0.04 | 0.03 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 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 | 2.70 | 1.35 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.70 | 1.35 | % | 0.27 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.70 | 1.35 | % | 0.18 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.70 | 1.35 | 0.38 | 0.00 | 0.00% | 0.14 | 0 | 20 | 3.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/5/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 2.70 | 1.35 | % | 0.11 | 0 | 0 | 2.43 | -0.02 | 0.02 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 15.00 | 0.25 | 0.40 | 0.33 | 0.25 | % | 0.02 | 7 | 0 | 0.53 | -0.16 | 0.08 | -0.02 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 17.50 | 0.00 | 3.70 | 1.85 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.59 | -0.43 | 0.13 | -0.02 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 20.00 | 1.00 | 5.40 | 3.20 | % | 0.16 | 0 | 0 | 1.63 | -0.71 | 0.11 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 22.50 | 4.70 | 7.80 | 6.25 | % | 0.28 | 0 | 0 | 1.89 | -0.88 | 0.06 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 25.00 | 7.00 | 10.20 | 8.60 | % | 0.34 | 0 | 0 | 2.10 | -0.96 | 0.03 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 30.00 | 11.60 | 14.00 | 12.80 | % | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST |