Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.50 as of 1/9/2026 5:47:01 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 | 5.80 | 7.60 | 6.70 | 4.90 | 0.00 | 0.00% | 6.70 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 2.00 | 4.80 | 6.30 | 5.55 | 5.60 | +1.23 | +28.15% | 2.77 | 1 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 2.50 | 4.30 | 5.90 | 5.10 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 3.00 | 3.80 | 5.40 | 4.60 | 3.49 | 0.00 | 0.00% | 1.53 | 0 | 87 | 9.98 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 3.50 | 3.30 | 4.80 | 4.05 | % | 1.16 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 4.00 | 3.40 | 3.70 | 3.55 | 3.50 | +0.93 | +36.19% | 0.89 | 4 | 123 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 4.50 | 2.40 | 3.70 | 3.05 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 5.00 | 2.35 | 3.00 | 2.68 | 2.86 | +1.51 | +111.86% | 0.54 | 24 | 1,270 | 0.00 | 0.99 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 5.50 | 1.50 | 2.70 | 2.10 | 2.50 | +1.20 | +92.31% | 0.38 | 2 | 83 | 4.09 | 0.96 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 1.50 | 1.75 | 1.63 | 1.60 | +0.78 | +95.13% | 0.27 | 2,230 | 4,582 | 1.89 | 0.91 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 6.50 | 1.05 | 1.30 | 1.18 | 1.25 | +0.80 | +177.78% | 0.18 | 1,092 | 6,491 | 1.60 | 0.82 | 0.19 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.45 | +150.00% | 0.11 | 670 | 3,893 | 1.13 | 0.70 | 0.26 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 7.50 | 0.45 | 0.50 | 0.48 | 0.55 | +0.35 | +175.00% | 0.06 | 256 | 399 | 1.05 | 0.56 | 0.29 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.16 | +114.29% | 0.04 | 2,710 | 5,696 | 1.25 | 0.42 | 0.29 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.09 | +69.24% | 0.02 | 1,734 | 318 | 1.22 | 0.30 | 0.25 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.05 | +71.43% | 0.02 | 185 | 4,470 | 1.35 | 0.22 | 0.20 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 193 | 339 | 1.38 | 0.15 | 0.16 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 2,777 | 33,731 | 1.49 | 0.10 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.02 | 0.05 | 0.08 | -0.01 | 12/24/2025 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 308 | 2,012 | 1.98 | 0.04 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.38 | 0.02 | 0.03 | -0.01 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 6,099 | 1.98 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,477 | 2.24 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,180 | 2.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 35 | 12,284 | 2.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 397 | 3.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 1,367 | 3.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 65 | 4.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,330 | 3.52 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,067 | 3.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/9/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 226 | 7.44 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.11 | 0 | 10 | 8.04 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,141 | 2.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 446 | 2.43 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 97 | 4,716 | 2.02 | -0.01 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 55 | 610 | 1.63 | -0.04 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.13 | -61.91% | 0.02 | 98 | 1,618 | 1.38 | -0.09 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.29 | -74.36% | 0.02 | 242 | 153 | 1.25 | -0.18 | 0.19 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.45 | -64.29% | 0.05 | 768 | 1,766 | 1.48 | -0.30 | 0.26 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 7.50 | 0.40 | 0.65 | 0.53 | 0.46 | -1.76 | -79.28% | 0.07 | 207 | 2 | 1.36 | -0.44 | 0.29 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.86 | -52.13% | 0.10 | 349 | 1,472 | 1.25 | -0.58 | 0.29 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 8.50 | 0.55 | 1.35 | 0.95 | 0.93 | % | 0.11 | 5 | 0 | 1.84 | -0.70 | 0.25 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 9.00 | 1.50 | 1.75 | 1.63 | 1.60 | -1.15 | -41.82% | 0.18 | 53 | 481 | 1.43 | -0.78 | 0.20 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 9.50 | 1.30 | 2.60 | 1.95 | % | 0.21 | 0 | 0 | 3.13 | -0.85 | 0.16 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 10.00 | 2.20 | 2.70 | 2.45 | 2.35 | -1.25 | -34.73% | 0.25 | 33 | 2,000 | 2.29 | -0.90 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.50 | 2.20 | 4.10 | 3.15 | % | 0.30 | 0 | 0 | 4.93 | -0.95 | 0.08 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 11.00 | 3.20 | 3.90 | 3.55 | 3.95 | -0.81 | -17.02% | 0.32 | 1 | 1,518 | 3.36 | -0.96 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 11.50 | 3.10 | 4.90 | 4.00 | 5.57 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.91 | -0.98 | 0.03 | -0.01 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 3.60 | 5.20 | 4.40 | 5.82 | 0.00 | 0.00% | 0.37 | 0 | 67 | 4.60 | -0.99 | 0.02 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 4.90 | 6.20 | 5.55 | 7.05 | 0.00 | 0.00% | 0.43 | 0 | 1,022 | 4.99 | -1.00 | 0.01 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 5.60 | 7.30 | 6.45 | 7.40 | 0.00 | 0.00% | 0.46 | 0 | 26 | 5.59 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 6.60 | 8.50 | 7.55 | 8.42 | 0.00 | 0.00% | 0.50 | 0 | 10 | 6.42 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 16.00 | 7.60 | 9.50 | 8.55 | 10.39 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 8.60 | 10.50 | 9.55 | % | 0.56 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 18.00 | 9.60 | 11.50 | 10.55 | 9.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 1/9/2026 3:59:53 PM EST |
| 19.00 | 10.60 | 12.40 | 11.50 | 9.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 11.60 | 14.00 | 12.80 | 8.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:53 PM EST |
| 21.00 | 12.60 | 14.60 | 13.60 | 10.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/9/2026 3:59:53 PM EST |
| 22.00 | 13.60 | 16.00 | 14.80 | % | 0.67 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST |