Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $15.88 as of 6/4/2026 6:57:10 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 | 12.30 | 14.70 | 13.50 | 13.71 | 0.00 | 0.00% | 5.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:58:31 PM EST |
| 5.00 | 10.00 | 12.40 | 11.20 | 12.20 | 0.00 | 0.00% | 2.24 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:58:31 PM EST |
| 7.50 | 7.80 | 9.30 | 8.55 | 9.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:58:31 PM EST |
| 10.00 | 5.30 | 6.70 | 6.00 | 6.45 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:58:31 PM EST |
| 12.50 | 2.75 | 4.20 | 3.48 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 6/4/2026 3:58:31 PM EST |
| 15.00 | 0.60 | 1.85 | 1.23 | 4.42 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.07 | 0.76 | 0.20 | -0.02 | 5/20/2026 | 6/4/2026 3:58:31 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.83 | 0.17 | 0.18 | -0.01 | 5/29/2026 | 6/4/2026 3:58:31 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,924 | 0.83 | 0.01 | 0.02 | 0.00 | 6/3/2026 | 6/4/2026 3:58:31 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 3:58:31 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/4/2026 3:58:31 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:31 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 3:58:31 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:31 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:58:31 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:58:31 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 6/4/2026 3:58:31 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.49 | -0.24 | 0.20 | -0.02 | 5/29/2026 | 6/4/2026 3:58:31 PM EST |
| 17.50 | 1.05 | 3.50 | 2.28 | 1.27 | 0.00 | 0.00% | 0.13 | 0 | 141 | 2.07 | -0.83 | 0.18 | -0.01 | 6/1/2026 | 6/4/2026 3:58:31 PM EST |
| 20.00 | 3.40 | 4.80 | 4.10 | 1.63 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.63 | -0.99 | 0.02 | 0.00 | 5/21/2026 | 6/4/2026 3:58:31 PM EST |
| 22.50 | 5.70 | 7.20 | 6.45 | 3.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 3:58:31 PM EST |
| 25.00 | 8.20 | 10.10 | 9.15 | 6.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 3:58:31 PM EST |
| 30.00 | 12.80 | 15.00 | 13.90 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/4/2026 3:58:31 PM EST |