Options Chain for DORIAN LPG LTD SHS USD (LPG) - $21.71 as of 5/30/2025 6:57:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.50 | 10.90 | 13.80 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.30 | 8.90 | 11.40 | % | 0 | 79 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 7.90 | 10.90 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:52 PM EST |
| 13.80 | 7.20 | 8.70 | % | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.30 | 4.70 | 8.10 | % | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.30 | 3.20 | 7.30 | % | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.80 | 3.50 | 4.20 | % | 0 | 19 | 0.79 | 0.94 | 0.05 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 18.80 | 2.60 | 3.00 | 3.05 | % | 31 | 28 | 0.63 | 0.85 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 20.30 | 0.70 | 1.75 | 1.74 | +0.49 | +39.20% | 1 | 39 | 0.52 | 0.69 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 21.30 | 0.10 | 1.30 | 1.49 | 0.00 | 0.00% | 0 | 87 | 0.34 | 0.52 | 0.18 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 22.80 | 0.15 | 0.50 | 0.35 | -0.05 | -12.50% | 2 | 438 | 0.44 | 0.26 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 23.80 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 9 | 557 | 0.41 | 0.13 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 25.30 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 724 | 0.42 | 0.04 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 26.30 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 243 | 1.39 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 27.80 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.23 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 28.80 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 238 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 30.30 | 0.00 | 1.30 | % | 0 | 62 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 31.30 | 0.00 | 0.05 | % | 0 | 99 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.80 | 0.00 | 1.30 | % | 0 | 104 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 33.80 | 0.00 | 1.30 | % | 0 | 281 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.30 | 0.00 | 0.65 | % | 0 | 43 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 36.30 | 0.00 | 0.75 | % | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 37.80 | 0.00 | 0.75 | % | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 38.80 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.30 | 0.00 | 1.30 | % | 0 | 204 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 42.80 | 0.00 | 0.75 | % | 0 | 100 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.30 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 47.80 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.50 | 0.00 | 1.35 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.30 | 0.00 | 1.35 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 13.80 | 0.00 | 1.35 | % | 0 | 100 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 15.30 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 16.30 | 0.00 | 0.75 | % | 0 | 60 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.80 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.57 | -0.06 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 18.80 | 0.05 | 0.20 | 0.16 | +0.04 | +33.34% | 10 | 223 | 0.43 | -0.15 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 20.30 | 0.30 | 0.45 | 0.41 | +0.06 | +17.15% | 1 | 466 | 0.40 | -0.31 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 21.30 | 0.60 | 1.00 | 0.80 | 0.00 | 0.00% | 1 | 240 | 0.38 | -0.48 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 22.80 | 1.55 | 3.70 | 1.68 | 0.00 | 0.00% | 0 | 201 | 1.37 | -0.74 | 0.16 | -0.02 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 23.80 | 0.95 | 2.65 | 3.51 | 0.00 | 0.00% | 0 | 154 | 0.49 | -0.87 | 0.11 | -0.01 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 25.30 | 2.15 | 5.20 | 3.67 | 0.00 | 0.00% | 0 | 115 | 0.57 | -0.96 | 0.05 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 26.30 | 3.80 | 5.00 | % | 0 | 16 | 0.67 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 27.80 | 5.00 | 7.30 | % | 0 | 45 | 0.80 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 28.80 | 5.90 | 9.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.30 | 6.90 | 10.20 | % | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 31.30 | 9.00 | 10.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.80 | 10.90 | 13.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 33.80 | 10.90 | 13.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.30 | 11.90 | 14.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 36.30 | 13.10 | 16.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 37.80 | 14.40 | 18.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 38.80 | 16.50 | 18.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.30 | 17.10 | 20.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 42.80 | 19.80 | 23.30 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 45.30 | 22.90 | 24.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 47.80 | 24.30 | 28.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |