Options Chain for DORIAN LPG LTD SHS USD (LPG) - $23.97 as of 2/4/2025 2:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.40 | 14.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 15.00 | 8.00 | 12.00 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:50 PM EST |
| 16.50 | 7.80 | 9.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 17.50 | 9.70 | 13.90 | % | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.01 | 11/4/2024 4:00:01 PM EST | |||
| 18.00 | 6.10 | 8.80 | 6.00 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.98 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 19.00 | 4.00 | 7.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.96 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 7.40 | 11.60 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.90 | 0.02 | -0.01 | 7/31/2024 | 11/4/2024 4:00:01 PM EST |
| 20.50 | 3.00 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.90 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 21.50 | 2.70 | 5.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.85 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 22.50 | 5.20 | 9.40 | 10.01 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.83 | 0.03 | -0.01 | 10/22/2024 | 11/4/2024 4:00:01 PM EST |
| 23.00 | 2.55 | 3.10 | 2.38 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.74 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 24.00 | 1.90 | 2.05 | 1.91 | +0.31 | +19.38% | 83 | 138 | 0.40 | 0.65 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 3.40 | 7.50 | % | 0 | 0 | 0.78 | 0.75 | 0.04 | -0.01 | 11/4/2024 4:00:01 PM EST | |||
| 25.50 | 1.05 | 1.25 | 1.15 | +0.13 | +12.75% | 12 | 92 | 0.38 | 0.48 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 26.50 | 0.70 | 0.80 | 0.87 | +0.38 | +77.56% | 5 | 134 | 0.36 | 0.38 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 27.50 | 3.40 | 5.10 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.65 | 0.05 | -0.01 | 8/2/2024 | 11/4/2024 4:00:01 PM EST |
| 28.00 | 0.35 | 1.00 | 0.37 | +0.07 | +23.34% | 53 | 350 | 0.37 | 0.23 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 29.00 | 0.15 | 0.25 | 0.16 | +0.01 | +6.67% | 18 | 72 | 0.35 | 0.16 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 2.35 | 2.55 | 2.90 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.52 | 0.05 | -0.01 | 10/31/2024 | 11/4/2024 4:00:01 PM EST |
| 30.50 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 232 | 533 | 0.39 | 0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 44 | 0.71 | 0.06 | 0.03 | 0.00 | 1/15/2025 | 2/4/2025 3:59:50 PM EST |
| 32.50 | 1.40 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.39 | 0.05 | -0.01 | 11/4/2024 | 11/4/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.30 | 0.10 | +0.05 | +100.00% | 20 | 88 | 0.61 | 0.03 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.02 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 0.70 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.27 | 0.05 | -0.01 | 10/31/2024 | 11/4/2024 4:00:01 PM EST |
| 35.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.94 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:50 PM EST |
| 37.50 | 0.35 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.17 | 0.04 | -0.01 | 11/4/2024 | 11/4/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 117 | 0.36 | 0.12 | 0.03 | -0.01 | 11/4/2024 | 11/4/2024 4:00:01 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:50 PM EST |
| 42.50 | 0.05 | 1.65 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.08 | 0.02 | 0.00 | 10/16/2024 | 11/4/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 199 | 1.25 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.04 | 0.01 | 0.00 | 10/22/2024 | 11/4/2024 4:00:01 PM EST |
| 45.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:50 PM EST |
| 46.50 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.40 | 1.87 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.02 | 0.01 | 0.00 | 8/6/2024 | 11/4/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.25 | 1.70 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.01 | 0.01 | 0.00 | 9/27/2024 | 11/4/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 0.75 | % | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 16.50 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | -0.05 | 0.01 | -0.01 | 11/4/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.04 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 1.75 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.10 | 0.02 | -0.01 | 10/31/2024 | 11/4/2024 4:00:01 PM EST |
| 20.50 | 0.10 | 0.25 | 0.16 | -0.19 | -54.29% | 2 | 76 | 0.45 | -0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 21.50 | 0.20 | 0.35 | 0.47 | -0.03 | -6.00% | 2 | 68 | 0.43 | -0.15 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.05 | % | 0 | 0 | 0.53 | -0.17 | 0.03 | -0.01 | 11/4/2024 4:00:01 PM EST | |||
| 23.00 | 0.50 | 0.65 | 0.54 | -0.48 | -47.06% | 6 | 55 | 0.41 | -0.26 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 24.00 | 0.85 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.35 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 1.00 | 2.15 | % | 0 | 0 | 0.50 | -0.25 | 0.04 | -0.01 | 11/4/2024 4:00:01 PM EST | |||
| 25.50 | 1.50 | 1.70 | 1.53 | -0.67 | -30.46% | 3 | 138 | 0.39 | -0.52 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 26.50 | 1.15 | 2.25 | 2.21 | +0.01 | +0.46% | 27 | 175 | 0.38 | -0.62 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 27.50 | 1.95 | 2.15 | 1.82 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.35 | 0.05 | -0.01 | 11/1/2024 | 11/4/2024 4:00:01 PM EST |
| 28.00 | 3.20 | 3.40 | 3.40 | -0.61 | -15.22% | 50 | 12 | 0.36 | -0.77 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 29.00 | 3.50 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 214 | 0.76 | -0.84 | 0.07 | -0.01 | 1/16/2025 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 3.00 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 147 | 0.40 | -0.48 | 0.05 | -0.01 | 11/4/2024 | 11/4/2024 4:00:01 PM EST |
| 30.50 | 3.60 | 6.30 | 6.61 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.91 | 0.05 | -0.01 | 1/22/2025 | 2/4/2025 3:59:50 PM EST |
| 31.50 | 4.60 | 8.60 | 4.95 | 0.00 | 0.00% | 0 | 19 | 1.22 | -0.94 | 0.03 | 0.00 | 1/15/2025 | 2/4/2025 3:59:50 PM EST |
| 32.50 | 4.50 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 98 | 0.37 | -0.61 | 0.05 | -0.01 | 11/4/2024 | 11/4/2024 4:00:01 PM EST |
| 33.00 | 6.00 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.97 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 3:59:50 PM EST |
| 34.00 | 7.40 | 11.10 | 8.08 | 0.00 | 0.00% | 0 | 8 | 1.12 | -0.98 | 0.01 | 0.00 | 1/10/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 6.10 | 7.00 | 4.60 | 0.00 | 0.00% | 0 | 85 | 0.45 | -0.73 | 0.05 | -0.01 | 10/22/2024 | 11/4/2024 4:00:01 PM EST |
| 35.50 | 8.50 | 12.10 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 36.50 | 9.60 | 12.90 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:50 PM EST |
| 37.50 | 7.60 | 10.90 | 3.45 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.83 | 0.04 | -0.01 | 7/31/2024 | 11/4/2024 4:00:01 PM EST |
| 38.00 | 11.10 | 14.90 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:50 PM EST |
| 39.00 | 12.10 | 14.80 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 9.60 | 13.10 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.88 | 0.03 | -0.01 | 7/31/2024 | 11/4/2024 4:00:01 PM EST |
| 40.50 | 13.90 | 17.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 41.50 | 15.30 | 18.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 42.50 | 11.40 | 15.70 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.92 | 0.02 | 0.00 | 8/5/2024 | 11/4/2024 4:00:01 PM EST |
| 43.00 | 15.90 | 19.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 44.00 | 18.50 | 21.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 45.00 | 13.90 | 18.20 | % | 0 | 0 | 0.94 | -0.96 | 0.01 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 45.50 | 19.40 | 22.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 46.50 | 20.30 | 23.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 47.50 | 16.40 | 20.70 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 48.00 | 22.30 | 25.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 49.00 | 22.30 | 25.30 | 11.17 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 18.90 | 23.20 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 53.00 | 26.10 | 30.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 54.00 | 26.90 | 30.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 55.00 | 23.90 | 28.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST |