Options Chain for ADVANSIX INC COM (ASIX) - $26.99 as of 9/6/2024 8:15:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.90 | 17.00 | 16.15 | 0.00 | 0.00% | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 11.40 | 14.50 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 17.50 | 8.80 | 12.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 6.30 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 9/6/2024 3:59:58 PM EST |
| 22.50 | 3.80 | 7.00 | % | 0 | 0 | 2.32 | 0.99 | 0.02 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 1.55 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.84 | 0.11 | -0.02 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 92 | 0.51 | 0.11 | 0.08 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.80 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 140 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 22.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.95 | -0.01 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 25.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 182 | 0.47 | -0.16 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 2.45 | 4.40 | 5.65 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.89 | 0.08 | -0.01 | 5/2/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 7.40 | 9.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 40.00 | 12.40 | 14.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |