Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $9.77 as of 5/27/2025 2:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 8.10 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 4.80 | 5.60 | 5.25 | 0.00 | 0.00% | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 2.20 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 128 | 0.72 | 0.95 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.45 | 0.70 | 0.63 | +0.07 | +12.50% | 3 | 1,074 | 0.42 | 0.52 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 970 | 0.48 | 0.10 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 212 | 0.63 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.87 | -0.05 | 0.05 | 0.00 | 5/14/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.55 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 256 | 0.43 | -0.48 | 0.24 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 2.40 | 3.20 | 2.67 | 0.00 | 0.00% | 0 | 183 | 0.98 | -0.90 | 0.11 | 0.00 | 5/5/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 4.50 | 5.70 | 4.92 | 0.00 | 0.00% | 0 | 7 | 1.32 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 7.00 | 7.90 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 9.50 | 10.80 | 9.45 | 0.00 | 0.00% | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 12.10 | 13.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 14.50 | 15.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |