Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $18.20 as of 9/4/2026 7:16:53 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 | 14.40 | 16.70 | 15.55 | 15.59 | 0.00 | 0.00% | 6.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 5.00 | 11.90 | 14.20 | 13.05 | 13.10 | 0.00 | 0.00% | 2.61 | 0 | 2 | 7.11 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 7.50 | 9.10 | 11.70 | 10.40 | 10.46 | 0.00 | 0.00% | 1.39 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 10.00 | 7.40 | 8.80 | 8.10 | 7.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 12.50 | 5.00 | 6.50 | 5.75 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 15.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.35 | +12.73% | 0.21 | 90 | 25 | 0.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 17.50 | 0.75 | 1.20 | 0.98 | 1.15 | +0.22 | +23.66% | 0.06 | 5 | 433 | 0.43 | 0.68 | 0.24 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 190 | 2,163 | 0.40 | 0.15 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 17.50 | 0.25 | 0.50 | 0.38 | 0.30 | -0.13 | -30.24% | 0.02 | 18 | 556 | 0.45 | -0.32 | 0.24 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 1.25 | 2.20 | 1.73 | 2.10 | -0.55 | -20.76% | 0.09 | 6 | 6 | 0.64 | -0.85 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 22.50 | 3.30 | 5.90 | 4.60 | 5.88 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 25.00 | 6.20 | 7.70 | 6.95 | 8.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 30.00 | 10.80 | 13.10 | 11.95 | 12.99 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |