Options Chain for ASP ISOTOPES INC COM (ASPI) - $3.82 as of 9/10/2026 4:22:51 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 | 2.55 | 2.75 | 2.65 | 2.65 | -0.30 | -10.17% | 2.65 | 3 | 15 | 4.42 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 2.00 | 1.55 | 1.75 | 1.65 | 1.67 | -0.15 | -8.25% | 0.82 | 5,821 | 19 | 1.51 | 0.99 | 0.03 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 3.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.60 | -44.45% | 0.28 | 34 | 65 | 0.94 | 0.80 | 0.28 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.27 | -47.37% | 0.06 | 366 | 917 | 0.84 | 0.42 | 0.40 | -0.01 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.03 | 193 | 3,134 | 0.95 | 0.16 | 0.24 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 13 | 1,759 | 1.30 | 0.05 | 0.10 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,638 | 1.55 | 0.01 | 0.04 | 0.00 | 9/9/2026 | 9/10/2026 2:59:07 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.01 | 5 | 2,840 | 1.76 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,211 | 2.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:59:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 2:59:07 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 2:59:07 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/10/2026 2:59:07 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 312 | 3.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/10/2026 2:59:07 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/10/2026 2:59:07 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/10/2026 2:59:07 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/10/2026 2:59:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 377 | 1.43 | -0.01 | 0.03 | 0.00 | 7/16/2026 | 9/10/2026 2:59:07 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.03 | 15 | 5,213 | 0.78 | -0.20 | 0.28 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 4.00 | 0.55 | 0.70 | 0.63 | 0.57 | +0.06 | +11.77% | 0.16 | 68 | 1,691 | 0.89 | -0.58 | 0.40 | -0.01 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 5.00 | 1.35 | 1.50 | 1.43 | 1.44 | +0.21 | +17.08% | 0.29 | 316 | 2,466 | 1.12 | -0.84 | 0.24 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 6.00 | 2.25 | 2.50 | 2.38 | 2.36 | +0.16 | +7.28% | 0.40 | 4 | 1,854 | 1.47 | -0.95 | 0.10 | 0.00 | 9/10/2026 | 9/10/2026 2:59:07 PM EST |
| 7.00 | 3.00 | 3.60 | 3.30 | 2.80 | 0.00 | 0.00% | 0.47 | 0 | 1,036 | 2.05 | -0.99 | 0.04 | 0.00 | 9/8/2026 | 9/10/2026 2:59:07 PM EST |
| 8.00 | 4.20 | 4.60 | 4.40 | 4.10 | 0.00 | 0.00% | 0.55 | 0 | 100 | 2.29 | -1.00 | 0.01 | 0.00 | 9/3/2026 | 9/10/2026 2:59:07 PM EST |
| 9.00 | 5.00 | 5.60 | 5.30 | 5.14 | 0.00 | 0.00% | 0.59 | 0 | 43 | 2.48 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 2:59:07 PM EST |
| 10.00 | 6.00 | 6.60 | 6.30 | 5.95 | 0.00 | 0.00% | 0.63 | 0 | 56 | 2.66 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/10/2026 2:59:07 PM EST |
| 11.00 | 7.00 | 7.70 | 7.35 | 6.95 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/10/2026 2:59:07 PM EST |
| 12.00 | 8.00 | 8.60 | 8.30 | 7.90 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.95 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/10/2026 2:59:07 PM EST |
| 13.00 | 9.00 | 9.60 | 9.30 | 7.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/10/2026 2:59:07 PM EST |
| 14.00 | 10.00 | 10.80 | 10.40 | 9.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/10/2026 2:59:07 PM EST |
| 15.00 | 11.00 | 11.80 | 11.40 | 10.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/10/2026 2:59:07 PM EST |