Options Chain for ASHLAND INC COM (ASH) - $49.43 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.90 | 21.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 13.10 | 16.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 7.80 | 11.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 3.70 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.89 | 0.04 | -0.05 | 4/4/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 1.00 | 1.70 | 3.40 | 0.00 | 0.00% | 0 | 64 | 0.41 | 0.50 | 0.11 | -0.07 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 117 | 0.58 | 0.08 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.29 | +0.14 | +93.34% | 1 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 26 | 1.23 | 0.00 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.11 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 1.30 | 1.85 | 1.82 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.50 | 0.11 | -0.07 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 3.30 | 7.20 | 5.28 | 0.00 | 0.00% | 0 | 116 | 1.16 | -0.92 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 9.00 | 11.60 | 9.60 | 0.00 | 0.00% | 0 | 6 | 1.21 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 13.80 | 17.40 | 15.30 | 0.00 | 0.00% | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 18.40 | 22.40 | 13.40 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 23.40 | 27.40 | 6.00 | 0.00 | 0.00% | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 28.60 | 32.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 33.50 | 37.40 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 38.70 | 42.40 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 43.50 | 47.40 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 48.50 | 52.40 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 53.40 | 57.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 58.30 | 62.10 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 63.40 | 67.10 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |