Options Chain for ADVANSIX INC COM (ASIX) - $16.73 as of 12/11/2025 1:03:04 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 | 17.00 | 14.95 | 12.77 | 0.00 | 0.00% | 5.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 11:59:09 AM EST |
| 5.00 | 10.40 | 14.30 | 12.35 | 10.16 | 0.00 | 0.00% | 2.47 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 11:59:09 AM EST |
| 7.50 | 8.40 | 11.50 | 9.95 | % | 1.33 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 11:59:09 AM EST | |||
| 10.00 | 5.90 | 9.50 | 7.70 | % | 0.77 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 11:59:09 AM EST | |||
| 12.50 | 3.50 | 6.40 | 4.95 | 12.29 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.14 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 12/11/2025 11:59:09 AM EST |
| 15.00 | 0.30 | 3.10 | 1.70 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.86 | 0.86 | 0.10 | -0.03 | 12/10/2025 | 12/11/2025 11:59:09 AM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 231 | 1.29 | 0.48 | 0.17 | -0.06 | 12/10/2025 | 12/11/2025 11:59:09 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | 0.15 | 0.10 | -0.03 | 12/3/2025 | 12/11/2025 11:59:09 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 179 | 2.20 | 0.03 | 0.03 | -0.01 | 10/6/2025 | 12/11/2025 11:59:09 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/11/2025 11:59:09 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/11/2025 11:59:09 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/11/2025 11:59:09 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 11:59:09 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 11:59:09 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 11:59:09 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.99 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/11/2025 11:59:09 AM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 12/11/2025 11:59:09 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.69 | -0.14 | 0.10 | -0.03 | 12/10/2025 | 12/11/2025 11:59:09 AM EST |
| 17.50 | 0.00 | 2.90 | 1.45 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 9 | 2.68 | -0.52 | 0.17 | -0.06 | 11/7/2025 | 12/11/2025 11:59:09 AM EST |
| 20.00 | 1.00 | 4.00 | 2.50 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 2.13 | -0.85 | 0.10 | -0.03 | 12/10/2025 | 12/11/2025 11:59:09 AM EST |
| 22.50 | 3.20 | 6.60 | 4.90 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.83 | -0.97 | 0.03 | -0.01 | 8/27/2025 | 12/11/2025 11:59:09 AM EST |
| 25.00 | 5.90 | 9.10 | 7.50 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/11/2025 11:59:09 AM EST |
| 30.00 | 12.20 | 14.60 | 13.40 | 8.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/11/2025 11:59:09 AM EST |
| 35.00 | 17.20 | 19.60 | 18.40 | 12.05 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 12/11/2025 11:59:09 AM EST |