Options Chain for DORIAN LPG LTD SHS USD (LPG) - $41.70 as of 5/29/2026 11:05:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.80 | 28.00 | 30.90 | 29.45 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 12.65 | 26.20 | 29.10 | 27.65 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 15.15 | 23.70 | 26.80 | 25.25 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 16.50 | 22.40 | 25.20 | 23.80 | % | 1.44 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 17.65 | 21.20 | 24.10 | 22.65 | % | 1.28 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 19.00 | 19.30 | 23.50 | 21.40 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 20.15 | 18.70 | 21.60 | 20.15 | 21.73 | 0.00 | 0.00% | 1.00 | 0 | 21 | 2.81 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:52 PM EST |
| 21.50 | 17.40 | 20.50 | 18.95 | % | 0.88 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 22.65 | 16.40 | 19.30 | 17.85 | 18.00 | % | 0.79 | 2 | 208 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 24.00 | 14.90 | 18.00 | 16.45 | 17.80 | 0.00 | 0.00% | 0.69 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:52 PM EST |
| 25.15 | 13.90 | 16.60 | 15.25 | 16.00 | % | 0.61 | 2 | 448 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 26.50 | 13.30 | 15.30 | 14.30 | % | 0.54 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 27.65 | 11.40 | 14.20 | 12.80 | 18.09 | 0.00 | 0.00% | 0.46 | 0 | 198 | 1.69 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:52 PM EST |
| 29.00 | 10.00 | 12.80 | 11.40 | % | 0.39 | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 30.15 | 8.90 | 11.70 | 10.30 | % | 0.34 | 0 | 30 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 31.50 | 7.60 | 10.40 | 9.00 | 12.05 | 0.00 | 0.00% | 0.29 | 0 | 431 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 32.65 | 7.20 | 9.30 | 8.25 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.18 | 0.99 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 3:59:52 PM EST |
| 34.00 | 5.90 | 8.00 | 6.95 | 6.40 | % | 0.20 | 2 | 60 | 1.05 | 0.97 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST | |
| 35.15 | 4.80 | 7.00 | 5.90 | 7.81 | 0.00 | 0.00% | 0.17 | 0 | 521 | 0.99 | 0.95 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 36.50 | 2.60 | 6.30 | 4.45 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.05 | 0.90 | 0.05 | -0.03 | 5/20/2026 | 5/29/2026 3:59:52 PM EST |
| 37.65 | 2.40 | 4.50 | 3.45 | 5.12 | 0.00 | 0.00% | 0.09 | 0 | 176 | 0.72 | 0.82 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 39.00 | 0.95 | 3.50 | 2.23 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 588 | 0.67 | 0.70 | 0.09 | -0.05 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 40.15 | 0.75 | 2.85 | 1.80 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | 0.58 | 0.11 | -0.05 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 41.50 | 0.00 | 2.65 | 1.33 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 184 | 0.77 | 0.43 | 0.11 | -0.04 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 42.50 | 0.15 | 2.35 | 1.25 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.50 | 0.33 | 0.10 | -0.04 | 5/14/2026 | 5/29/2026 3:59:52 PM EST |
| 44.00 | 0.20 | 1.00 | 0.60 | 0.39 | -0.51 | -56.67% | 0.01 | 3 | 1,336 | 0.44 | 0.22 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1,297 | 0.64 | 0.15 | 0.07 | -0.03 | 5/15/2026 | 5/29/2026 3:59:52 PM EST |
| 46.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 0.74 | 0.08 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 985 | 0.79 | 0.06 | 0.03 | -0.01 | 4/15/2026 | 5/29/2026 3:59:52 PM EST |
| 49.00 | 0.05 | 0.60 | 0.33 | 0.17 | -0.07 | -29.17% | 0.01 | 2 | 33 | 0.59 | 0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/29/2026 3:59:52 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.80 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 3 | 5.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:52 PM EST |
| 12.65 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:52 PM EST |
| 15.15 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 6 | 4.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 17.65 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 20.15 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:52 PM EST |
| 22.65 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 25.15 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 26.50 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:52 PM EST |
| 27.65 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 15 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 37 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 30.15 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 31.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 32.65 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.01 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 34.00 | 0.05 | 1.70 | 0.88 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.83 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 3:59:52 PM EST |
| 35.15 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 17 | 1.29 | -0.05 | 0.03 | -0.03 | 5/29/2026 3:59:52 PM EST | |||
| 36.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 6 | 1.10 | -0.10 | 0.05 | -0.03 | 5/29/2026 3:59:52 PM EST | |||
| 37.65 | 0.00 | 0.65 | 0.33 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.50 | -0.18 | 0.07 | -0.04 | 5/20/2026 | 5/29/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.52 | -0.30 | 0.09 | -0.05 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 40.15 | 0.30 | 2.10 | 1.20 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.38 | -0.42 | 0.11 | -0.05 | 5/20/2026 | 5/29/2026 3:59:52 PM EST |
| 41.50 | 0.60 | 2.35 | 1.48 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.52 | -0.57 | 0.11 | -0.04 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 42.50 | 1.35 | 3.80 | 2.58 | % | 0.06 | 0 | 0 | 0.75 | -0.67 | 0.10 | -0.04 | 5/29/2026 3:59:52 PM EST | |||
| 44.00 | 2.60 | 5.00 | 3.80 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.80 | -0.78 | 0.08 | -0.03 | 5/27/2026 | 5/29/2026 3:59:52 PM EST |
| 45.00 | 3.40 | 5.70 | 4.55 | % | 0.10 | 0 | 0 | 0.80 | -0.85 | 0.07 | -0.03 | 5/29/2026 3:59:52 PM EST | |||
| 46.50 | 5.30 | 7.10 | 6.20 | 6.04 | +1.50 | +33.04% | 0.13 | 4 | 42 | 0.88 | -0.92 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:52 PM EST |
| 47.50 | 5.80 | 8.00 | 6.90 | % | 0.15 | 0 | 0 | 0.92 | -0.94 | 0.03 | -0.01 | 5/29/2026 3:59:52 PM EST | |||
| 49.00 | 7.30 | 10.60 | 8.95 | 6.87 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.36 | -0.96 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 3:59:52 PM EST |
| 50.00 | 8.30 | 11.10 | 9.70 | % | 0.19 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 54.00 | 12.30 | 15.10 | 13.70 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:52 PM EST |
| 55.00 | 13.30 | 15.70 | 14.50 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 60.00 | 18.30 | 21.10 | 19.70 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 65.00 | 22.60 | 26.80 | 24.70 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST | |||
| 70.00 | 27.90 | 31.10 | 29.50 | % | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:52 PM EST |