Options Chain for ASP ISOTOPES INC COM (ASPI) - $9.00 as of 8/22/2025 7:46:25 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 | 7.80 | 9.50 | 8.65 | 7.84 | 0.00 | 0.00% | 8.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:47 PM EST |
| 2.00 | 7.10 | 7.60 | 7.35 | 6.00 | 0.00 | 0.00% | 3.67 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:47 PM EST |
| 3.00 | 6.20 | 6.50 | 6.35 | 5.80 | 0.00 | 0.00% | 2.12 | 0 | 65 | 2.18 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 4.00 | 5.10 | 5.50 | 5.30 | 5.40 | 0.00 | 0.00% | 1.32 | 0 | 10 | 1.66 | 0.99 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 4.30 | 4.50 | 4.40 | 4.00 | 0.00 | 0.00% | 0.88 | 0 | 63 | 1.27 | 0.97 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 3.40 | 3.60 | 3.50 | 3.00 | 0.00 | 0.00% | 0.58 | 0 | 737 | 0.86 | 0.92 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 2.50 | 2.75 | 2.63 | 2.35 | +0.09 | +3.99% | 0.38 | 1 | 1,987 | 0.98 | 0.84 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 1.95 | 2.10 | 2.03 | 1.76 | 0.00 | 0.00% | 0.25 | 0 | 1,048 | 0.87 | 0.74 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 1.40 | 1.50 | 1.45 | 1.46 | +0.20 | +15.88% | 0.16 | 10 | 7,117 | 0.87 | 0.62 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.23 | +28.05% | 0.11 | 181 | 13,176 | 0.88 | 0.50 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.71 | +0.04 | +5.97% | 0.07 | 8 | 1,094 | 0.89 | 0.39 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.49 | +0.04 | +8.89% | 0.04 | 103 | 1,939 | 0.89 | 0.31 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.02 | +5.72% | 0.03 | 4 | 111 | 0.90 | 0.24 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.08 | -21.06% | 0.02 | 3 | 1,239 | 0.91 | 0.19 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.06 | +40.00% | 0.02 | 30 | 4,222 | 0.95 | 0.14 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 35 | 8 | 0.97 | 0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.07 | 0.04 | 0.00 | 7/29/2025 | 8/22/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.17 | 0.05 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 202 | 1.22 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:47 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 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.58 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 3:59:47 PM EST |
| 2.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.29 | 0 | 52 | 6.29 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 37 | 4.24 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 734 | 1.44 | -0.03 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.04 | -21.06% | 0.03 | 20 | 759 | 0.98 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.37 | +0.02 | +5.72% | 0.05 | 1 | 2,362 | 0.91 | -0.16 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.19 | -24.06% | 0.08 | 11 | 1,410 | 0.91 | -0.26 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.20 | -16.00% | 0.12 | 2 | 1,161 | 0.91 | -0.38 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 1.55 | 1.75 | 1.65 | 1.68 | -0.22 | -11.58% | 0.16 | 5 | 260 | 0.89 | -0.50 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 2.30 | 2.45 | 2.38 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 634 | 0.91 | -0.61 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 3.10 | 3.20 | 3.15 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.92 | -0.69 | 0.11 | -0.01 | 7/21/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 3.90 | 4.10 | 4.00 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 47 | 0.93 | -0.76 | 0.09 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 4.80 | 5.20 | 5.00 | % | 0.36 | 0 | 0 | 1.04 | -0.81 | 0.08 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 5.70 | 5.90 | 5.80 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 723 | 0.70 | -0.86 | 0.06 | -0.01 | 6/12/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 6.50 | 8.00 | 7.25 | % | 0.45 | 0 | 0 | 2.04 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 7.50 | 9.80 | 8.65 | % | 0.51 | 0 | 0 | 2.70 | -0.93 | 0.04 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 18.00 | 8.50 | 10.80 | 9.65 | 9.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.79 | -0.95 | 0.03 | 0.00 | 6/4/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 9.40 | 11.30 | 10.35 | % | 0.54 | 0 | 0 | 2.53 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 10.40 | 12.80 | 11.60 | % | 0.58 | 0 | 0 | 2.96 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 21.00 | 11.50 | 13.60 | 12.55 | % | 0.60 | 0 | 0 | 2.89 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.00 | 12.40 | 14.80 | 13.60 | % | 0.62 | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST |