Options Chain for DORIAN LPG LTD SHS USD (LPG)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 16.50 | 21.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 2.50 | 20.00 | 24.00 | % | 0 | 0 | ||||||||
| 3.00 | 15.20 | 19.70 | % | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 4.00 | 14.20 | 18.80 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2022 | 12/2/2022 8:59:51 PM |
| 5.00 | 17.50 | 21.50 | % | 0 | 0 | ||||||||
| 5.50 | 12.90 | 17.00 | % | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 6.50 | 11.80 | 16.10 | 9.48 | 0.00 | 0.00% | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 10/21/2022 | 12/2/2022 8:59:51 PM |
| 7.50 | 15.00 | 19.00 | % | 0 | 0 | ||||||||
| 8.00 | 10.00 | 15.00 | % | 0 | 1 | 7.70 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 9.00 | 9.40 | 13.60 | % | 0 | 50 | 6.73 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 10.00 | 12.50 | 16.50 | % | 0 | 0 | ||||||||
| 10.50 | 8.00 | 11.90 | 7.50 | 0.00 | 0.00% | 0 | 25 | 5.62 | 1.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:51 PM |
| 11.50 | 7.00 | 11.00 | 7.38 | 0.00 | 0.00% | 0 | 4 | 5.28 | 1.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:51 PM |
| 12.50 | 10.00 | 14.00 | % | 0 | 0 | ||||||||
| 13.00 | 6.00 | 9.10 | 7.80 | 0.00 | 0.00% | 0 | 718 | 4.33 | 1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:51 PM |
| 14.00 | 4.90 | 8.20 | 5.80 | 0.00 | 0.00% | 0 | 124 | 3.90 | 1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:51 PM |
| 15.00 | 8.50 | 11.50 | 9.50 | +3.00 | +46.16% | 3 | 72 | 12/2/2022 | |||||
| 15.50 | 4.90 | 5.30 | 4.97 | +1.47 | +42.00% | 10 | 276 | 1.37 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 16.50 | 1.85 | 5.50 | 2.75 | 0.00 | 0.00% | 0 | 196 | 2.76 | 1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:51 PM |
| 17.50 | 7.30 | 7.80 | 5.92 | 0.00 | 0.00% | 0 | 380 | 11/28/2022 | |||||
| 18.00 | 0.85 | 3.50 | 2.50 | +0.45 | +21.96% | 1 | 101 | 2.31 | 0.98 | 0.09 | 0.00 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 19.00 | 0.85 | 2.35 | 1.65 | +0.41 | +33.07% | 7 | 133 | 0.77 | 0.85 | 0.18 | -0.01 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 20.00 | 2.90 | 6.20 | 1.25 | 0.00 | 0.00% | 0 | 4 | 8/22/2022 | |||||
| 20.50 | 0.40 | 0.70 | 0.55 | +0.10 | +22.23% | 12 | 313 | 0.38 | 0.50 | 0.26 | -0.02 | 12/2/2022 | 12/2/2022 8:59:51 PM |
| 21.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.25 | 0.20 | -0.01 | 11/22/2022 | 12/2/2022 8:59:51 PM |
| 22.50 | 1.25 | 2.90 | 0.30 | 0.00 | 0.00% | 0 | 1 | 9/7/2022 | |||||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.75 | 0.06 | 0.07 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.01 | 0.02 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 25.00 | 0.15 | 1.35 | % | 0 | 0 | ||||||||
| 30.00 | 0.00 | 0.70 | % | 0 | 2 |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | ||||||||
| 3.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | ||||||||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | ||||||||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | ||||||||
| 10.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 3.33 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:51 PM |
| 11.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 262 | 2.13 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 12/2/2022 8:59:51 PM |
| 12.50 | 0.00 | 0.75 | % | 0 | 6 | ||||||||
| 13.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 233 | 1.54 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:51 PM |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:51 PM |
| 15.00 | 0.00 | 0.75 | % | 0 | 8 | ||||||||
| 15.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:51 PM |
| 16.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:51 PM |
| 17.50 | 0.00 | 0.75 | % | 0 | 21 | ||||||||
| 18.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 72 | 0.82 | -0.02 | 0.09 | 0.00 | 11/28/2022 | 12/2/2022 8:59:51 PM |
| 19.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.15 | 0.18 | -0.01 | 12/1/2022 | 12/2/2022 8:59:51 PM |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | ||||||||
| 20.50 | 0.40 | 1.90 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.50 | 0.26 | -0.02 | 11/30/2022 | 12/2/2022 8:59:51 PM |
| 21.50 | 0.50 | 2.10 | % | 0 | 0 | 0.74 | -0.75 | 0.20 | -0.01 | 12/2/2022 8:59:51 PM | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | ||||||||
| 23.00 | 0.40 | 4.30 | % | 0 | 0 | 2.01 | -0.94 | 0.07 | 0.00 | 12/2/2022 8:59:51 PM | |||
| 24.00 | 1.60 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 15 | 2.26 | -0.99 | 0.02 | 0.00 | 11/7/2022 | 12/2/2022 8:59:51 PM |
| 25.00 | 0.00 | 2.05 | 2.65 | 0.00 | 0.00% | 0 | 46 | 11/3/2022 | |||||
| 30.00 | 4.10 | 7.30 | % | 0 | 0 |