Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $10.04 as of 3/28/2025 7:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 8.80 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 5.10 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 7 | 4.23 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 7.50 | 2.60 | 2.80 | 2.70 | +0.05 | +1.89% | 5 | 114 | 2.13 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 3 | 717 | 0.46 | 0.59 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 373 | 0.59 | 0.05 | 0.08 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 716 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 138 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 439 | 1.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 7.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.30 | 0.45 | 0.40 | -0.04 | -9.10% | 7 | 779 | 0.50 | -0.41 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 2.25 | 2.35 | 2.51 | +0.06 | +2.45% | 7 | 194 | 2.18 | -0.95 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 4.70 | 4.90 | 4.95 | 0.00 | 0.00% | 0 | 200 | 2.75 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 7.20 | 7.40 | 8.31 | 0.00 | 0.00% | 0 | 24 | 3.19 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 9.70 | 10.20 | 10.51 | 0.00 | 0.00% | 0 | 9 | 3.76 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 12.20 | 12.80 | 4.81 | 0.00 | 0.00% | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 14.60 | 15.40 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 19.60 | 20.40 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 24.60 | 25.40 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |