Options Chain for ADVANSIX INC COM (ASIX) - $15.82 as of 8/13/2026 6:27:08 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 | 12.20 | 14.60 | 13.40 | 13.47 | 0.00 | 0.00% | 5.36 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 5.00 | 10.10 | 11.80 | 10.95 | 10.98 | 0.00 | 0.00% | 2.19 | 0 | 2 | 6.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 7.50 | 7.70 | 9.20 | 8.45 | % | 1.13 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 10.00 | 5.20 | 6.70 | 5.95 | % | 0.59 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 12.50 | 2.80 | 4.20 | 3.50 | % | 0.28 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 15.00 | 0.65 | 2.45 | 1.55 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.79 | 0.91 | 0.20 | -0.01 | 8/10/2026 | 8/13/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.28 | 0.24 | 0.22 | -0.02 | 8/7/2026 | 8/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 136 | 1.94 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/13/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 167 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,084 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.25 | -0.09 | 0.20 | -0.01 | 8/7/2026 | 8/13/2026 3:59:53 PM EST |
| 17.50 | 1.05 | 1.50 | 1.28 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.82 | -0.76 | 0.22 | -0.02 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 20.00 | 3.50 | 4.80 | 4.15 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 82 | 2.44 | -0.99 | 0.02 | 0.00 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 22.50 | 5.20 | 7.60 | 6.40 | % | 0.28 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 25.00 | 8.40 | 10.00 | 9.20 | % | 0.37 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 30.00 | 13.10 | 15.50 | 14.30 | % | 0.48 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST |