Options Chain for ADVANSIX INC COM (ASIX) - $21.46 as of 8/29/2025 8:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.50 | 11.00 | 8.75 | % | 0.70 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 15.00 | 5.90 | 8.00 | 6.95 | 3.51 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:50 PM EST |
| 17.50 | 3.30 | 5.80 | 4.55 | 1.89 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 1.55 | 1.95 | 1.75 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.52 | 0.74 | 0.17 | -0.01 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | 0.31 | 0.14 | -0.02 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 3.70 | 1.85 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 13 | 2.55 | 0.08 | 0.06 | -0.01 | 7/1/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.51 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 8/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 1.00 | 0.55 | 0.20 | -0.20 | -50.00% | 0.03 | 1 | 29 | 0.46 | -0.26 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.46 | -0.69 | 0.14 | -0.02 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 3.10 | 6.00 | 4.55 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.64 | -0.92 | 0.06 | -0.01 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 30.00 | 8.20 | 9.60 | 8.90 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:50 PM EST |
| 35.00 | 13.00 | 15.00 | 14.00 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 40.00 | 18.00 | 20.00 | 19.00 | % | 0.47 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 45.00 | 23.00 | 25.30 | 24.15 | % | 0.54 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |