Options Chain for ADVANSIX INC COM (ASIX) - $18.35 as of 3/12/2026 7:14:03 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 | 16.50 | 19.00 | 17.75 | 17.10 | 0.00 | 0.00% | 7.10 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:08 PM EST |
| 5.00 | 14.00 | 16.50 | 15.25 | 12.92 | 0.00 | 0.00% | 3.05 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:08 PM EST |
| 7.50 | 12.10 | 14.00 | 13.05 | % | 1.74 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 10.00 | 9.50 | 12.70 | 11.10 | % | 1.11 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 12.50 | 7.10 | 9.00 | 8.05 | % | 0.64 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 15.00 | 4.60 | 7.40 | 6.00 | % | 0.40 | 0 | 0 | 1.63 | 0.96 | 0.02 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 17.50 | 3.20 | 5.80 | 4.50 | 2.18 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.58 | 0.86 | 0.06 | -0.02 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 20.00 | 1.80 | 2.15 | 1.98 | 2.05 | +1.63 | +388.10% | 0.10 | 1,062 | 50 | 0.49 | 0.67 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 22.50 | 0.60 | 0.90 | 0.75 | 0.82 | +0.57 | +228.00% | 0.03 | 200 | 117 | 0.47 | 0.38 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.38 | 0.16 | 0.07 | -0.01 | 3/6/2026 | 3/12/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | -0.04 | 0.02 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 17.50 | 0.05 | 1.15 | 0.60 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.74 | -0.14 | 0.06 | -0.02 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 20.00 | 0.80 | 1.05 | 0.93 | 1.00 | % | 0.05 | 22 | 0 | 0.55 | -0.33 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 22.50 | 1.65 | 3.80 | 2.73 | % | 0.12 | 0 | 0 | 0.73 | -0.62 | 0.12 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 25.00 | 3.70 | 5.70 | 4.70 | % | 0.19 | 0 | 0 | 1.20 | -0.84 | 0.07 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 30.00 | 8.30 | 10.50 | 9.40 | % | 0.31 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 35.00 | 13.50 | 15.50 | 14.50 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST |