Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.97 as of 11/24/2025 2:37:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 5.70 | 5.15 | 12.58 | 0.00 | 0.00% | 5.15 | 0 | 59 | 6.96 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 1:58:53 PM EST |
| 2.00 | 3.60 | 4.80 | 4.20 | 6.50 | 0.00 | 0.00% | 2.10 | 0 | 34 | 4.31 | 0.99 | 0.01 | 0.00 | 9/2/2025 | 11/24/2025 1:58:53 PM EST |
| 3.00 | 2.70 | 3.90 | 3.30 | 3.00 | 0.00 | 0.00% | 1.10 | 0 | 171 | 3.16 | 0.93 | 0.04 | 0.00 | 11/21/2025 | 11/24/2025 1:58:53 PM EST |
| 4.00 | 2.15 | 3.10 | 2.63 | 2.50 | 0.00 | 0.00% | 0.66 | 0 | 145 | 1.65 | 0.85 | 0.07 | -0.01 | 11/21/2025 | 11/24/2025 1:58:53 PM EST |
| 5.00 | 1.75 | 1.95 | 1.85 | 1.90 | 0.00 | 0.00% | 0.37 | 2 | 1,292 | 1.30 | 0.74 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 6.00 | 1.20 | 1.70 | 1.45 | 1.40 | +0.07 | +5.27% | 0.24 | 1 | 516 | 1.54 | 0.61 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 7.00 | 0.85 | 1.15 | 1.00 | 0.98 | -0.07 | -6.67% | 0.14 | 70 | 1,130 | 1.43 | 0.50 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.03 | +3.90% | 0.09 | 2 | 857 | 1.41 | 0.41 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.06 | 22 | 4,196 | 1.43 | 0.33 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.44 | 0.00 | 0.00% | 0.04 | 96 | 21,980 | 1.44 | 0.28 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 11.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.07 | +18.43% | 0.04 | 1 | 1,926 | 1.55 | 0.23 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6,770 | 1.50 | 0.20 | 0.08 | -0.01 | 11/21/2025 | 11/24/2025 1:58:53 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.06 | -18.19% | 0.02 | 6 | 1,822 | 1.56 | 0.16 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1,158 | 1.68 | 0.14 | 0.06 | -0.01 | 11/21/2025 | 11/24/2025 1:58:53 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.01 | 29 | 12,372 | 1.60 | 0.12 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 10 | 436 | 1.66 | 0.10 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 447 | 2.00 | 0.08 | 0.04 | 0.00 | 11/20/2025 | 11/24/2025 1:58:53 PM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,277 | 2.07 | 0.06 | 0.03 | 0.00 | 11/21/2025 | 11/24/2025 1:58:53 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.10 | -50.00% | 0.02 | 6 | 59 | 2.13 | 0.05 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 20 | 2,453 | 2.84 | 0.03 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.90 | 0.02 | 0.02 | 0.00 | 11/13/2025 | 11/24/2025 1:58:53 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 1,015 | 2.30 | 0.02 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/24/2025 1:58:53 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.47 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 11/24/2025 1:58:53 PM EST |
| 3.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.04 | +36.37% | 0.05 | 15 | 142 | 1.54 | -0.07 | 0.04 | 0.00 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 4.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.05 | -12.83% | 0.09 | 15 | 221 | 1.46 | -0.15 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.08 | -10.67% | 0.14 | 139 | 2,754 | 1.38 | -0.26 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 6.00 | 1.05 | 1.35 | 1.20 | 1.20 | -0.12 | -9.10% | 0.20 | 3 | 827 | 1.44 | -0.39 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 7.00 | 1.70 | 2.00 | 1.85 | 1.86 | -0.09 | -4.62% | 0.26 | 21 | 1,626 | 1.39 | -0.50 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 8.00 | 2.45 | 2.75 | 2.60 | 2.77 | 0.00 | 0.00% | 0.33 | 0 | 1,628 | 1.43 | -0.59 | 0.12 | -0.01 | 11/21/2025 | 11/24/2025 1:58:53 PM EST |
| 9.00 | 3.20 | 4.00 | 3.60 | 3.64 | 0.00 | 0.00% | 0.40 | 0 | 550 | 1.67 | -0.67 | 0.11 | -0.01 | 11/21/2025 | 11/24/2025 1:58:53 PM EST |
| 10.00 | 4.10 | 4.90 | 4.50 | 4.42 | 0.00 | 0.00% | 0.45 | 0 | 2,053 | 1.65 | -0.72 | 0.10 | -0.01 | 11/21/2025 | 11/24/2025 1:58:53 PM EST |
| 11.00 | 4.90 | 5.80 | 5.35 | 5.28 | +0.96 | +22.23% | 0.49 | 2 | 1,580 | 1.51 | -0.77 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 1:58:53 PM EST |
| 12.00 | 5.40 | 6.90 | 6.15 | 5.20 | 0.00 | 0.00% | 0.51 | 0 | 72 | 2.45 | -0.80 | 0.08 | -0.01 | 11/19/2025 | 11/24/2025 1:58:53 PM EST |
| 13.00 | 6.40 | 7.80 | 7.10 | 5.83 | 0.00 | 0.00% | 0.55 | 0 | 1,026 | 2.47 | -0.84 | 0.07 | -0.01 | 11/20/2025 | 11/24/2025 1:58:53 PM EST |
| 14.00 | 7.30 | 8.80 | 8.05 | 6.20 | 0.00 | 0.00% | 0.58 | 0 | 106 | 2.58 | -0.86 | 0.06 | -0.01 | 11/11/2025 | 11/24/2025 1:58:53 PM EST |
| 15.00 | 8.30 | 9.70 | 9.00 | 7.15 | 0.00 | 0.00% | 0.60 | 0 | 10 | 2.57 | -0.88 | 0.05 | -0.01 | 11/4/2025 | 11/24/2025 1:58:53 PM EST |
| 16.00 | 9.30 | 10.70 | 10.00 | % | 0.62 | 0 | 0 | 2.66 | -0.90 | 0.05 | -0.01 | 11/24/2025 1:58:53 PM EST | |||
| 17.00 | 10.20 | 11.70 | 10.95 | % | 0.64 | 0 | 0 | 2.75 | -0.92 | 0.04 | 0.00 | 11/24/2025 1:58:53 PM EST | |||
| 18.00 | 10.80 | 13.10 | 11.95 | 9.80 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.29 | -0.94 | 0.03 | 0.00 | 8/20/2025 | 11/24/2025 1:58:53 PM EST |
| 19.00 | 11.70 | 14.10 | 12.90 | 9.20 | 0.00 | 0.00% | 0.68 | 0 | 3 | 3.37 | -0.95 | 0.03 | 0.00 | 9/29/2025 | 11/24/2025 1:58:53 PM EST |
| 20.00 | 12.70 | 15.10 | 13.90 | 8.85 | 0.00 | 0.00% | 0.70 | 0 | 21 | 3.44 | -0.97 | 0.02 | 0.00 | 10/16/2025 | 11/24/2025 1:58:53 PM EST |
| 21.00 | 13.70 | 16.10 | 14.90 | 10.90 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.51 | -0.98 | 0.02 | 0.00 | 9/26/2025 | 11/24/2025 1:58:53 PM EST |
| 22.00 | 15.80 | 17.10 | 16.45 | % | 0.75 | 0 | 0 | 3.57 | -0.98 | 0.02 | 0.00 | 11/24/2025 1:58:53 PM EST |