Options Chain for DORIAN LPG LTD SHS USD (LPG) - $25.70 as of 11/20/2024 8:23:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.50 | 11.70 | % | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 6.70 | 10.60 | 17.05 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 9.50 | 12.80 | 24.45 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/4/2024 4:00:01 PM EST |
| 18.50 | 5.00 | 9.50 | % | 0 | 29 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 4.20 | 8.20 | 9.45 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 20.50 | 6.60 | 10.50 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 7/22/2024 | 11/4/2024 4:00:01 PM EST |
| 21.00 | 2.85 | 5.80 | 5.45 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.96 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 2.60 | 4.20 | 3.75 | +0.30 | +8.70% | 10 | 11 | 0.59 | 0.91 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 23.00 | 1.80 | 3.90 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.85 | 0.08 | -0.02 | 6/26/2024 | 11/20/2024 3:59:51 PM EST |
| 24.00 | 2.10 | 3.20 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.76 | 0.10 | -0.02 | 8/7/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 0.45 | 2.40 | 1.25 | -13.75 | -91.67% | 1 | 0 | 0.51 | 0.64 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 26.00 | 1.00 | 1.15 | 0.80 | -0.30 | -27.28% | 5 | 147 | 0.38 | 0.51 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 27.00 | 0.60 | 0.75 | 0.45 | -0.30 | -40.00% | 12 | 110 | 0.38 | 0.38 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 28.00 | 0.35 | 0.45 | 0.35 | -0.09 | -20.46% | 24 | 96 | 0.38 | 0.26 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 29.00 | 0.20 | 0.30 | 0.20 | +0.02 | +11.12% | 27 | 180 | 0.39 | 0.17 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.40 | 0.10 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 306 | 0.42 | 0.06 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1,115 | 0.79 | 0.03 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 193 | 0.46 | 0.02 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 118 | 0.51 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1,111 | 0.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.10 | 0.07 | -0.18 | -72.00% | 1 | 101 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 163 | 1.23 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 122 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 41.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 138 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.55 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 119 | 1.60 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 44 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/4/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 73 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 93 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 495 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:51 PM EST |
| 49.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/4/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.10 | % | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 53.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 54.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/4/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 1.00 | % | 0 | 19 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 57.00 | 0.00 | 0.95 | % | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 186 | 2.11 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 59.00 | 0.00 | 1.00 | 0.44 | 0.00 | 0.00% | 0 | 80 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/4/2024 4:00:01 PM EST |
| 63.00 | 0.00 | 1.00 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 64.00 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 68.00 | 0.00 | 1.00 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 69.00 | 0.00 | 1.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 73.00 | 0.00 | 1.00 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 74.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 82 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.40 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/4/2024 4:00:01 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 21.00 | 0.05 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.74 | -0.04 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 50 | 567 | 0.45 | -0.09 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 23.00 | 0.20 | 0.30 | 0.30 | +0.20 | +200.00% | 97 | 42 | 0.42 | -0.15 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.55 | 0.60 | +0.20 | +50.00% | 35 | 90 | 0.33 | -0.24 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 0.65 | 0.85 | 0.95 | +0.22 | +30.14% | 322 | 78 | 0.39 | -0.36 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 26.00 | 1.10 | 1.30 | 1.55 | +0.35 | +29.17% | 1 | 733 | 0.39 | -0.49 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 27.00 | 1.70 | 2.95 | 2.25 | +1.23 | +120.59% | 3 | 87 | 0.38 | -0.62 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 28.00 | 1.10 | 3.80 | 1.51 | 0.00 | 0.00% | 0 | 289 | 0.88 | -0.74 | 0.11 | -0.02 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 29.00 | 3.20 | 3.50 | 3.60 | +0.65 | +22.04% | 10 | 422 | 0.34 | -0.83 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 3.50 | 5.30 | 2.17 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.90 | 0.06 | -0.01 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 31.00 | 3.70 | 7.40 | 5.70 | 0.00 | 0.00% | 12 | 222 | 1.36 | -0.94 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 32.00 | 4.40 | 8.00 | 5.84 | 0.00 | 0.00% | 0 | 277 | 1.30 | -0.97 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 33.00 | 5.60 | 10.00 | 7.02 | 0.00 | 0.00% | 0 | 2 | 1.56 | -0.98 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 34.00 | 6.50 | 10.30 | 6.60 | 0.00 | 0.00% | 0 | 9 | 1.64 | -0.99 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 7.40 | 11.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 36.00 | 9.00 | 12.30 | % | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 37.00 | 9.80 | 13.20 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 38.00 | 12.00 | 13.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 39.00 | 11.40 | 15.40 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 12.40 | 16.30 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:51 PM EST |
| 41.00 | 13.40 | 17.40 | 14.25 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 42.00 | 14.40 | 18.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 43.00 | 15.40 | 19.40 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:51 PM EST |
| 44.00 | 16.40 | 20.40 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 13.90 | 18.20 | 5.25 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 11/4/2024 4:00:01 PM EST |
| 46.00 | 18.00 | 22.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 47.00 | 19.00 | 23.70 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 48.00 | 20.40 | 24.40 | 13.67 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:51 PM EST |
| 49.00 | 21.10 | 25.90 | 6.45 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 18.90 | 23.20 | 10.21 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 11/4/2024 4:00:01 PM EST |
| 51.00 | 24.40 | 27.40 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 52.00 | 24.60 | 28.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 53.00 | 25.60 | 29.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 54.00 | 26.80 | 30.30 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 55.00 | 23.90 | 28.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 56.00 | 28.60 | 32.40 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 57.00 | 29.60 | 33.40 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 58.00 | 30.60 | 34.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 59.00 | 27.90 | 32.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 63.00 | 35.60 | 39.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 64.00 | 32.90 | 37.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 68.00 | 40.60 | 44.30 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 69.00 | 37.90 | 42.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST | |||
| 73.00 | 45.60 | 49.10 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 74.00 | 42.90 | 47.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/4/2024 4:00:01 PM EST |