Options Chain for ADVANSIX INC COM (ASIX) - $16.70 as of 10/7/2026 1:57:52 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 | 12.90 | 15.30 | 14.10 | % | 5.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 5.00 | 10.40 | 12.80 | 11.60 | % | 2.32 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 7.50 | 8.40 | 9.90 | 9.15 | % | 1.22 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 10.00 | 5.90 | 7.40 | 6.65 | % | 0.67 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 12.50 | 3.60 | 4.80 | 4.20 | % | 0.34 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 15.00 | 1.35 | 2.25 | 1.80 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.39 | 0.92 | 0.13 | -0.01 | 10/5/2026 | 10/7/2026 2:59:10 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.21 | 0.25 | -0.02 | 9/24/2026 | 10/7/2026 2:59:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/7/2026 2:59:10 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 110 | 2.30 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 2:59:10 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 2:59:10 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.39 | -0.08 | 0.13 | -0.01 | 10/1/2026 | 10/7/2026 2:59:10 PM EST |
| 17.50 | 0.60 | 1.40 | 1.00 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.76 | -0.79 | 0.25 | -0.02 | 9/15/2026 | 10/7/2026 2:59:10 PM EST |
| 20.00 | 2.80 | 4.00 | 3.40 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 10/7/2026 2:59:10 PM EST |
| 22.50 | 5.20 | 6.60 | 5.90 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 25.00 | 7.70 | 9.10 | 8.40 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST | |||
| 30.00 | 12.20 | 14.60 | 13.40 | % | 0.45 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 2:59:10 PM EST |