Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.08 as of 12/22/2025 1:04:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.30 | 6.00 | 4.65 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 2.00 | 2.80 | 5.50 | 4.15 | % | 2.08 | 0 | 0 | 8.71 | 0.99 | 0.01 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 2.50 | 2.35 | 5.00 | 3.68 | % | 1.47 | 0 | 0 | 6.70 | 0.97 | 0.02 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 3.00 | 1.90 | 4.60 | 3.25 | % | 1.08 | 0 | 0 | 5.77 | 0.94 | 0.04 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 3.50 | 1.80 | 3.80 | 2.80 | 2.84 | % | 0.80 | 1 | 0 | 4.13 | 0.90 | 0.05 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST | |
| 4.00 | 1.70 | 3.60 | 2.65 | % | 0.66 | 0 | 0 | 4.10 | 0.85 | 0.07 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 4.50 | 0.85 | 2.85 | 1.85 | % | 0.41 | 0 | 0 | 3.04 | 0.80 | 0.09 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 5.00 | 1.00 | 2.45 | 1.73 | 1.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.72 | 0.74 | 0.11 | -0.01 | 12/18/2025 | 12/22/2025 3:59:52 PM EST |
| 5.50 | 0.30 | 2.25 | 1.28 | % | 0.23 | 0 | 0 | 2.71 | 0.68 | 0.12 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.95 | 1.20 | 1.08 | 0.94 | % | 0.18 | 1,115 | 0 | 1.30 | 0.61 | 0.13 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST | |
| 6.50 | 0.70 | 1.00 | 0.85 | 1.15 | +0.15 | +15.00% | 0.13 | 5 | 10 | 1.27 | 0.54 | 0.14 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 7.00 | 0.30 | 1.20 | 0.75 | % | 0.11 | 0 | 0 | 1.34 | 0.47 | 0.15 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 7.50 | 0.45 | 0.80 | 0.63 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.36 | 0.41 | 0.14 | -0.01 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 8.00 | 0.35 | 0.70 | 0.53 | 0.59 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.37 | 0.35 | 0.14 | -0.01 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 8.50 | 0.30 | 0.50 | 0.40 | 0.41 | % | 0.05 | 40 | 0 | 1.33 | 0.30 | 0.13 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST | |
| 9.00 | 0.05 | 0.85 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 83 | 1.42 | 0.25 | 0.12 | -0.01 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 9.50 | 0.15 | 0.75 | 0.45 | % | 0.05 | 0 | 0 | 1.58 | 0.22 | 0.11 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.39 | 0.19 | 0.10 | -0.01 | 12/17/2025 | 12/22/2025 3:59:52 PM EST |
| 10.50 | 0.10 | 0.70 | 0.40 | % | 0.04 | 0 | 0 | 1.66 | 0.16 | 0.09 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 11.00 | 0.10 | 0.35 | 0.23 | % | 0.02 | 0 | 0 | 1.48 | 0.14 | 0.08 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 11.50 | 0.10 | 0.40 | 0.25 | 0.40 | +0.05 | +14.29% | 0.02 | 5 | 10 | 1.59 | 0.11 | 0.07 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | 0.22 | -0.08 | -26.67% | 0.02 | 2 | 2 | 1.66 | 0.10 | 0.06 | -0.01 | 12/22/2025 | 12/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.02 | -0.01 | 0.01 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.26 | -0.03 | 0.02 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.55 | -0.06 | 0.04 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 3.50 | 0.05 | 0.20 | 0.13 | % | 0.04 | 0 | 0 | 1.42 | -0.10 | 0.05 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.05 | 0.75 | 0.40 | % | 0.10 | 0 | 0 | 1.72 | -0.15 | 0.07 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 4.50 | 0.05 | 0.60 | 0.33 | 0.40 | % | 0.07 | 1 | 0 | 1.28 | -0.20 | 0.09 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST | |
| 5.00 | 0.40 | 0.75 | 0.58 | 0.48 | -0.07 | -12.73% | 0.12 | 10 | 4 | 1.45 | -0.26 | 0.11 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 5.50 | 0.65 | 0.80 | 0.73 | 0.77 | +0.02 | +2.67% | 0.13 | 1 | 2 | 1.31 | -0.32 | 0.12 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 6.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.08 | +8.70% | 0.17 | 1 | 5 | 1.36 | -0.39 | 0.13 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 6.50 | 1.20 | 1.70 | 1.45 | % | 0.22 | 0 | 0 | 1.55 | -0.46 | 0.14 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 7.00 | 1.20 | 2.20 | 1.70 | 1.66 | % | 0.24 | 3 | 0 | 1.42 | -0.53 | 0.15 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST | |
| 7.50 | 1.60 | 2.35 | 1.98 | % | 0.26 | 0 | 0 | 1.29 | -0.59 | 0.14 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 8.00 | 2.00 | 2.80 | 2.40 | 2.34 | -0.06 | -2.50% | 0.30 | 2 | 45 | 1.27 | -0.65 | 0.14 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 8.50 | 2.00 | 3.60 | 2.80 | 2.80 | 0.00 | 0.00% | 0.33 | 0 | 16 | 2.38 | -0.70 | 0.13 | -0.01 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 9.00 | 3.10 | 3.80 | 3.45 | 3.45 | +0.25 | +7.82% | 0.38 | 3 | 2 | 1.67 | -0.75 | 0.12 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 9.50 | 2.65 | 4.90 | 3.78 | % | 0.40 | 0 | 0 | 3.01 | -0.78 | 0.11 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 10.00 | 3.10 | 5.00 | 4.05 | 4.15 | 0.00 | 0.00% | 0.40 | 0 | 53 | 2.61 | -0.81 | 0.10 | -0.01 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 10.50 | 3.20 | 6.30 | 4.75 | % | 0.45 | 0 | 0 | 3.73 | -0.84 | 0.09 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 11.00 | 4.00 | 6.40 | 5.20 | % | 0.47 | 0 | 0 | 3.31 | -0.86 | 0.08 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 11.50 | 4.50 | 6.80 | 5.65 | % | 0.49 | 0 | 0 | 3.27 | -0.89 | 0.07 | -0.01 | 12/22/2025 3:59:52 PM EST | |||
| 12.00 | 5.10 | 7.00 | 6.05 | % | 0.50 | 0 | 0 | 2.97 | -0.90 | 0.06 | -0.01 | 12/22/2025 3:59:52 PM EST |