Options Chain for ADVANSIX INC COM (ASIX) - $20.25 as of 3/23/2026 7:14:50 AM 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 | 16.90 | 21.10 | 19.00 | 17.10 | 0.00 | 0.00% | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:07 PM EST |
| 5.00 | 14.40 | 18.50 | 16.45 | 12.92 | 0.00 | 0.00% | 3.29 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:07 PM EST |
| 7.50 | 11.90 | 14.80 | 13.35 | % | 1.78 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.00 | 11.00 | 12.00 | 11.50 | % | 1.15 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 12.50 | 7.30 | 10.60 | 8.95 | % | 0.72 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 15.00 | 4.80 | 8.10 | 6.45 | % | 0.43 | 0 | 0 | 2.31 | 0.98 | 0.02 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 17.50 | 3.30 | 4.50 | 3.90 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.05 | 0.87 | 0.05 | -0.01 | 3/17/2026 | 3/23/2026 4:00:07 PM EST |
| 20.00 | 2.10 | 2.40 | 2.25 | 2.00 | +0.47 | +30.72% | 0.11 | 10 | 1,059 | 0.72 | 0.66 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 0.70 | 1.05 | 0.88 | 0.90 | +0.15 | +20.00% | 0.04 | 700 | 1,464 | 0.62 | 0.40 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.40 | +0.20 | +100.00% | 0.02 | 3 | 57 | 0.69 | 0.19 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.29 | 0.03 | 0.02 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 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 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 2.60 | 1.30 | % | 0.26 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 2.60 | 1.30 | % | 0.17 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 2.60 | 1.30 | % | 0.13 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 2.60 | 1.30 | % | 0.10 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | -0.02 | 0.02 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | -0.13 | 0.05 | -0.01 | 3/10/2026 | 3/23/2026 4:00:07 PM EST |
| 20.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.45 | -36.00% | 0.04 | 10 | 26 | 0.65 | -0.34 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 22.50 | 1.65 | 3.30 | 2.48 | 2.74 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | -0.60 | 0.10 | -0.03 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 25.00 | 3.60 | 5.10 | 4.35 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.19 | -0.81 | 0.08 | -0.02 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 30.00 | 8.40 | 10.20 | 9.30 | % | 0.31 | 0 | 0 | 1.74 | -0.97 | 0.02 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 35.00 | 12.60 | 15.60 | 14.10 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST |