Options Chain for DORIAN LPG LTD SHS USD (LPG) - $35.73 as of 9/6/2024 3:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.80 | 21.20 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 18.00 | 15.90 | 19.80 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 19.50 | 14.30 | 18.70 | % | 0 | 1 | 3.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 20.50 | 13.50 | 17.10 | 18.01 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 12.00 | 15.80 | % | 0 | 1 | 3.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 23.00 | 10.80 | 15.20 | 20.80 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.01 | 7/5/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 9.80 | 14.20 | 16.46 | 0.00 | 0.00% | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 9.80 | 12.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 27.00 | 6.90 | 10.80 | 8.20 | 0.00 | 0.00% | 0 | 6 | 2.09 | 1.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 6.10 | 9.80 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 4.90 | 9.00 | 12.40 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 3.90 | 8.00 | 12.32 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.01 | 7/8/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 3.00 | 6.20 | 4.55 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.92 | 0.05 | -0.03 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 1.05 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 50 | 1.21 | 0.86 | 0.07 | -0.03 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 2.00 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.78 | 0.10 | -0.04 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.40 | 2.25 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.66 | 0.13 | -0.05 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 0.55 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 243 | 0.36 | 0.38 | 0.14 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 0.05 | 0.40 | 0.35 | -0.05 | -12.50% | 5 | 87 | 0.36 | 0.25 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 268 | 0.37 | 0.15 | 0.09 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 421 | 0.40 | 0.08 | 0.06 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 0.10 | 0.07 | -0.05 | -41.67% | 6 | 166 | 0.47 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 0.05 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 119 | 0.80 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 192 | 0.67 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 1.25 | 0.37 | 0.00 | 0.00% | 0 | 81 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 52.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.57 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 53.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 54.00 | 0.00 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:54 PM EST |
| 57.00 | 0.00 | 1.25 | % | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 124 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 59.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 62.00 | 0.00 | 1.25 | % | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 74.00 | 0.00 | 0.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.00 | % | 0 | 1 | 2.38 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 19.50 | 0.00 | 1.00 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 20.50 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 3 | 2.21 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 1.25 | 0.39 | 0.00 | 0.00% | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 6/18/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 1.25 | % | 0 | 7 | 1.80 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 811 | 1.64 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.38 | -0.01 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 147 | 0.47 | -0.08 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 277 | 0.43 | -0.14 | 0.07 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 68 | 0.55 | -0.22 | 0.10 | -0.04 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.60 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 85 | 0.40 | -0.34 | 0.13 | -0.05 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 1.50 | 1.70 | 1.37 | 0.00 | 0.00% | 0 | 102 | 0.37 | -0.62 | 0.14 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 2.25 | 2.45 | 0.80 | 0.00 | 0.00% | 0 | 91 | 0.49 | -0.75 | 0.12 | -0.03 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 2.70 | 4.90 | 3.45 | +1.10 | +46.81% | 32 | 257 | 0.50 | -0.85 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 2.35 | 6.20 | 3.53 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.92 | 0.06 | -0.01 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 4.10 | 8.20 | 4.52 | 0.00 | 0.00% | 0 | 3 | 1.53 | -0.98 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 5.10 | 9.20 | 3.60 | 0.00 | 0.00% | 0 | 38 | 0.94 | -0.99 | 0.01 | 0.00 | 7/1/2024 | 9/6/2024 3:59:54 PM EST |
| 44.00 | 6.20 | 10.20 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 7.10 | 11.20 | 5.68 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 47.00 | 8.90 | 13.20 | 8.87 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 48.00 | 9.90 | 14.20 | 12.00 | 0.00 | 0.00% | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 49.00 | 10.90 | 15.20 | 8.35 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 11.90 | 16.00 | 9.81 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:54 PM EST |
| 52.00 | 13.90 | 18.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 53.00 | 14.90 | 19.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 54.00 | 15.90 | 20.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 17.60 | 21.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 57.00 | 19.70 | 22.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 58.00 | 19.90 | 24.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 59.00 | 20.90 | 25.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 62.00 | 23.90 | 28.20 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 64.00 | 26.20 | 30.10 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 69.00 | 31.20 | 35.10 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 74.00 | 36.20 | 40.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |