Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.00 as of 8/24/2026 7:28:20 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 | 2.65 | 3.10 | 2.88 | 2.71 | 0.00 | 0.00% | 2.88 | 0 | 12 | 3.62 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 2.00 | 1.70 | 2.30 | 2.00 | 2.40 | 0.00 | 0.00% | 1.00 | 0 | 17 | 2.64 | 0.97 | 0.04 | 0.00 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 3.00 | 0.95 | 1.20 | 1.08 | 1.30 | 0.00 | 0.00% | 0.36 | 0 | 33 | 0.95 | 0.81 | 0.18 | 0.00 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 4.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.14 | 1 | 170 | 1.01 | 0.54 | 0.28 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 16 | 2,755 | 0.99 | 0.32 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.16 | -0.04 | -20.00% | 0.02 | 5 | 642 | 1.02 | 0.18 | 0.18 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 40 | 1,623 | 1.08 | 0.11 | 0.12 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,839 | 1.73 | 0.05 | 0.07 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.12 | +1,200.00% | 0.01 | 1 | 3,211 | 1.89 | 0.03 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 514 | 2.03 | 0.01 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.72 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.82 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:55 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 21 | 3.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/24/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 377 | 1.96 | -0.03 | 0.04 | 0.00 | 7/16/2026 | 8/24/2026 3:59:55 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 2 | 5,172 | 0.90 | -0.19 | 0.18 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 4.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 1,567 | 1.00 | -0.46 | 0.28 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 5.00 | 1.20 | 1.45 | 1.33 | 1.31 | 0.00 | 0.00% | 0.27 | 2 | 2,453 | 0.92 | -0.68 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 6.00 | 1.95 | 2.45 | 2.20 | 2.20 | +0.04 | +1.86% | 0.37 | 2 | 1,858 | 1.53 | -0.82 | 0.18 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 7.00 | 2.90 | 3.40 | 3.15 | 3.12 | 0.00 | 0.00% | 0.45 | 0 | 1,036 | 1.69 | -0.89 | 0.12 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 8.00 | 3.80 | 4.40 | 4.10 | 4.15 | 0.00 | 0.00% | 0.51 | 0 | 115 | 1.90 | -0.95 | 0.07 | 0.00 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 9.00 | 4.90 | 5.30 | 5.10 | 4.95 | 0.00 | 0.00% | 0.57 | 0 | 49 | 1.84 | -0.97 | 0.04 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 10.00 | 5.70 | 6.40 | 6.05 | 5.95 | 0.00 | 0.00% | 0.60 | 0 | 71 | 2.22 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 11.00 | 6.70 | 7.40 | 7.05 | 6.95 | 0.00 | 0.00% | 0.64 | 0 | 16 | 2.35 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 12.00 | 7.70 | 8.40 | 8.05 | 7.90 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.47 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 13.00 | 8.70 | 9.40 | 9.05 | 7.25 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:55 PM EST |
| 14.00 | 9.70 | 10.40 | 10.05 | 9.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 15.00 | 10.70 | 11.40 | 11.05 | 10.70 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |