Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $11.37 as of 8/22/2025 7:45:51 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 | 8.20 | 10.20 | 9.20 | % | 3.68 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 5.70 | 7.70 | 6.70 | 5.60 | 0.00 | 0.00% | 1.34 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 7.50 | 3.70 | 5.00 | 4.35 | % | 0.58 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 71 | 1.12 | 0.89 | 0.15 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.39 | 0.22 | 0.24 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 5 | 184 | 0.41 | -0.11 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 1.85 | 0.93 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.95 | -0.78 | 0.24 | -0.01 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 2.65 | 4.50 | 3.58 | % | 0.24 | 0 | 0 | 1.60 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 5.30 | 6.40 | 5.85 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 7.70 | 8.80 | 8.25 | % | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |