Options Chain for ADVANSIX INC COM (ASIX) - $15.84 as of 2/2/2026 10:03:56 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 | 12.10 | 14.90 | 13.50 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 5.00 | 10.00 | 12.40 | 11.20 | % | 2.24 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 7.50 | 7.60 | 10.00 | 8.80 | % | 1.17 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 10.00 | 5.10 | 8.30 | 6.70 | % | 0.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 12.50 | 2.70 | 5.50 | 4.10 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.88 | 0.99 | 0.01 | 0.00 | 12/22/2025 | 2/2/2026 9:59:07 AM EST |
| 15.00 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.23 | 0.72 | 0.21 | -0.02 | 1/29/2026 | 2/2/2026 9:59:07 AM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.25 | -0.55 | -68.75% | 0.01 | 1 | 50 | 1.14 | 0.15 | 0.16 | -0.01 | 2/2/2026 | 2/2/2026 9:59:07 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.93 | 0.01 | 0.02 | 0.00 | 1/22/2026 | 2/2/2026 9:59:07 AM EST |
| 22.50 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 30.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 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 | 2.40 | 1.20 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 5.00 | 0.00 | 2.40 | 1.20 | % | 0.24 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 7.50 | 0.00 | 2.40 | 1.20 | % | 0.16 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 10.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.12 | 0 | 20 | 4.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/2/2026 9:59:07 AM EST |
| 12.50 | 0.00 | 2.45 | 1.23 | % | 0.10 | 0 | 0 | 3.17 | -0.01 | 0.01 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.43 | -0.28 | 0.21 | -0.02 | 1/22/2026 | 2/2/2026 9:59:07 AM EST |
| 17.50 | 0.20 | 3.90 | 2.05 | 1.23 | 0.00 | 0.00% | 0.12 | 0 | 40 | 2.33 | -0.85 | 0.16 | -0.01 | 1/26/2026 | 2/2/2026 9:59:07 AM EST |
| 20.00 | 2.00 | 4.90 | 3.45 | % | 0.17 | 0 | 0 | 1.43 | -0.99 | 0.02 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 22.50 | 4.50 | 7.60 | 6.05 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 25.00 | 7.00 | 10.10 | 8.55 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 30.00 | 13.10 | 15.50 | 14.30 | % | 0.48 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST |