Options Chain for ASCENT INDUSTRIES CO COM (ACNT) - $13.61 as of 5/29/2026 7:01:27 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 | 8.50 | 13.20 | 10.85 | % | 4.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 5.00 | 6.00 | 10.60 | 8.30 | % | 1.66 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 7.50 | 3.50 | 8.20 | 5.85 | % | 0.78 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 10.00 | 1.00 | 5.60 | 3.30 | % | 0.33 | 0 | 0 | 3.26 | 0.96 | 0.03 | -0.01 | 5/29/2026 4:00:01 PM EST | |||
| 12.50 | 1.05 | 1.45 | 1.25 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 538 | 0.61 | 0.71 | 0.14 | -0.02 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 429 | 1.19 | 0.32 | 0.15 | -0.02 | 4/17/2026 | 5/29/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 3.10 | 1.55 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 42 | 3.40 | 0.09 | 0.07 | -0.01 | 5/18/2026 | 5/29/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 3.10 | 1.55 | % | 0.08 | 0 | 6 | 3.81 | 0.02 | 0.02 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 9.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.32 | -0.04 | 0.03 | -0.01 | 5/7/2026 | 5/29/2026 4:00:01 PM EST |
| 12.50 | 0.05 | 1.00 | 0.53 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.75 | -0.29 | 0.14 | -0.02 | 4/20/2026 | 5/29/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 81 | 3.13 | -0.68 | 0.15 | -0.02 | 5/20/2026 | 5/29/2026 4:00:01 PM EST |
| 17.50 | 2.25 | 6.50 | 4.38 | % | 0.25 | 0 | 0 | 3.04 | -0.91 | 0.07 | -0.01 | 5/29/2026 4:00:01 PM EST | |||
| 20.00 | 4.40 | 9.00 | 6.70 | % | 0.34 | 0 | 0 | 3.46 | -0.98 | 0.02 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 22.50 | 6.90 | 11.50 | 9.20 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 25.00 | 9.90 | 14.00 | 11.95 | % | 0.48 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST | |||
| 30.00 | 14.40 | 19.00 | 16.70 | % | 0.56 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:01 PM EST |