Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $16.20 as of 4/24/2026 6:07:34 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 | 12.20 | 15.90 | 14.05 | % | 5.62 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 9.70 | 13.40 | 11.55 | % | 2.31 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.50 | 7.20 | 10.90 | 9.05 | % | 1.21 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 4.70 | 8.60 | 6.65 | % | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 12.50 | 2.35 | 6.00 | 4.18 | % | 0.33 | 0 | 0 | 1.60 | 0.96 | 0.03 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 1.30 | 3.30 | 2.30 | % | 0.15 | 0 | 0 | 0.97 | 0.77 | 0.11 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 17.50 | 0.65 | 1.00 | 0.83 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.43 | 0.14 | -0.01 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.01 | 20 | 0 | 0.59 | 0.17 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.05 | 0.03 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | -0.04 | 0.03 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.40 | 0.70 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.88 | -0.23 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 17.50 | 0.35 | 2.85 | 1.60 | % | 0.09 | 0 | 0 | 0.93 | -0.57 | 0.14 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 1.95 | 5.90 | 3.93 | % | 0.20 | 0 | 0 | 1.45 | -0.83 | 0.09 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 22.50 | 4.50 | 8.20 | 6.35 | % | 0.28 | 0 | 0 | 1.61 | -0.95 | 0.03 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 6.90 | 10.60 | 8.75 | % | 0.35 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 12.20 | 15.00 | 13.60 | % | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |