Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $10.03 as of 2/21/2025 7:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 8.70 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 4.90 | 6.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 2.00 | 2.65 | 3.61 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.93 | 0.06 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.70 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.55 | 0.20 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 21 | 155 | 0.54 | 0.16 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.20 | 0.07 | +0.02 | +40.00% | 1 | 720 | 0.72 | 0.03 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 138 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 439 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.07 | 0.06 | 0.00 | 12/6/2024 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 131 | 0.47 | -0.45 | 0.20 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 2.60 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 228 | 0.53 | -0.84 | 0.12 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 5.00 | 5.10 | 4.46 | 0.00 | 0.00% | 0 | 397 | 0.81 | -0.97 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 7.30 | 7.60 | 6.16 | 0.00 | 0.00% | 0 | 43 | 1.03 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 9.90 | 10.20 | 9.40 | 0.00 | 0.00% | 0 | 22 | 1.34 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 12.20 | 12.90 | 4.81 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 14.50 | 15.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 19.70 | 20.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 24.60 | 25.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |