Options Chain for ADVANSIX INC COM (ASIX) - $18.16 as of 2/5/2026 8:43:57 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 | 13.80 | 18.00 | 15.90 | 12.67 | 0.00 | 0.00% | 6.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/4/2026 4:00:00 PM EST |
| 5.00 | 11.30 | 15.00 | 13.15 | 10.18 | 0.00 | 0.00% | 2.63 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/4/2026 4:00:00 PM EST |
| 7.50 | 9.20 | 12.50 | 10.85 | % | 1.45 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 10.00 | 6.70 | 10.00 | 8.35 | 7.00 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/4/2026 4:00:00 PM EST |
| 12.50 | 4.40 | 8.00 | 6.20 | % | 0.50 | 0 | 0 | 2.42 | 0.99 | 0.03 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 15.00 | 1.00 | 4.00 | 2.50 | 3.57 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.02 | 0.85 | 0.08 | -0.01 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 17.50 | 1.05 | 1.80 | 1.43 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 767 | 0.49 | 0.59 | 0.13 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 398 | 0.53 | 0.30 | 0.11 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 22.50 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.58 | 0.15 | 0.06 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.71 | 0.06 | 0.03 | 0.00 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:00 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 | 5.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.01 | 0.03 | 0.00 | 11/19/2025 | 2/4/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.95 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.65 | -0.15 | 0.08 | -0.01 | 1/21/2026 | 2/4/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 3.40 | 1.70 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.47 | -0.41 | 0.13 | -0.01 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 20.00 | 0.90 | 2.85 | 1.88 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.57 | -0.70 | 0.11 | -0.01 | 10/21/2025 | 2/4/2026 4:00:00 PM EST |
| 22.50 | 3.00 | 5.90 | 4.45 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.08 | -0.85 | 0.06 | -0.01 | 8/27/2025 | 2/4/2026 4:00:00 PM EST |
| 25.00 | 5.20 | 8.40 | 6.80 | 6.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.29 | -0.94 | 0.03 | 0.00 | 10/20/2025 | 2/4/2026 4:00:00 PM EST |
| 30.00 | 11.00 | 13.90 | 12.45 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 2/4/2026 4:00:00 PM EST |
| 35.00 | 15.40 | 18.80 | 17.10 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST |