Options Chain for ASP ISOTOPES INC COM (ASPI) - $8.85 as of 10/10/2025 2:45:30 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 | 9.20 | 9.90 | 9.55 | 9.52 | +0.69 | +7.82% | 9.55 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 2.00 | 8.20 | 9.60 | 8.90 | 8.81 | +1.26 | +16.69% | 4.45 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 3.00 | 7.30 | 8.50 | 7.90 | 7.90 | +0.95 | +13.67% | 2.63 | 2 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 4.00 | 5.60 | 7.50 | 6.55 | 6.90 | +0.01 | +0.15% | 1.64 | 1 | 12 | 8.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 5.00 | 5.30 | 6.30 | 5.80 | 5.99 | +1.50 | +33.41% | 1.16 | 4 | 72 | 6.89 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 5.50 | 4.30 | 6.00 | 5.15 | % | 0.94 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 6.00 | 3.80 | 4.90 | 4.35 | 5.10 | +1.80 | +54.55% | 0.72 | 10 | 738 | 3.37 | 0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 6.50 | 3.70 | 5.00 | 4.35 | 4.30 | 0.00 | 0.00% | 0.67 | 0 | 14 | 5.05 | 0.99 | 0.02 | 0.00 | 9/26/2025 | 10/10/2025 1:58:56 PM EST |
| 7.00 | 3.20 | 3.80 | 3.50 | 3.99 | +2.13 | +114.52% | 0.50 | 17 | 2,180 | 3.03 | 0.95 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 7.50 | 2.70 | 3.60 | 3.15 | 3.30 | % | 0.42 | 1 | 0 | 3.80 | 0.92 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:56 PM EST | |
| 8.00 | 2.50 | 2.75 | 2.63 | 3.00 | +2.07 | +222.59% | 0.33 | 190 | 1,181 | 2.16 | 0.88 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 8.50 | 2.00 | 2.40 | 2.20 | 1.55 | +0.70 | +82.36% | 0.26 | 101 | 114 | 2.24 | 0.83 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 9.00 | 1.65 | 1.85 | 1.75 | 1.80 | +1.20 | +200.00% | 0.19 | 408 | 7,721 | 1.96 | 0.77 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 9.50 | 1.25 | 1.65 | 1.45 | 1.65 | +1.23 | +292.86% | 0.15 | 28 | 510 | 1.57 | 0.70 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 10.00 | 1.00 | 1.30 | 1.15 | 1.14 | +0.86 | +307.15% | 0.11 | 4,382 | 12,993 | 1.86 | 0.62 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 10.50 | 0.75 | 1.00 | 0.88 | 0.88 | +0.53 | +151.43% | 0.08 | 1,133 | 199 | 1.79 | 0.53 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 11.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.55 | +423.08% | 0.06 | 1,157 | 5,262 | 1.66 | 0.45 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 11.50 | 0.50 | 0.65 | 0.58 | 0.55 | +0.46 | +511.12% | 0.05 | 97 | 115 | 1.98 | 0.37 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.38 | +542.86% | 0.03 | 10,217 | 12,147 | 1.65 | 0.31 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 12.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.23 | +191.67% | 0.03 | 46 | 70 | 1.75 | 0.25 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.22 | +440.00% | 0.02 | 1,382 | 2,906 | 1.79 | 0.21 | 0.12 | -0.06 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 13.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.13 | +108.34% | 0.02 | 17 | 6 | 2.15 | 0.16 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.15 | +250.00% | 0.01 | 217 | 1,795 | 1.98 | 0.13 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 14.50 | 0.10 | 0.40 | 0.25 | 0.14 | +0.09 | +180.00% | 0.02 | 1 | 4 | 2.08 | 0.11 | 0.08 | -0.04 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.27 | +0.22 | +440.00% | 0.01 | 493 | 3,047 | 2.02 | 0.09 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.30 | 0.06 | 0.06 | -0.03 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.12 | +240.00% | 0.01 | 6 | 236 | 2.12 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.04 | 0.04 | -0.02 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 56 | 3.18 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 158 | 4.08 | 0.01 | 0.02 | -0.01 | 9/30/2025 | 10/10/2025 1:58:56 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.37 | 0.01 | 0.01 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 479 | 2.66 | 0.01 | 0.01 | 0.00 | 9/23/2025 | 10/10/2025 1:58:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 1.08 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/10/2025 1:58:56 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/10/2025 1:58:56 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/10/2025 1:58:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 134 | 8.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 810 | 6.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:56 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 31 | 953 | 2.45 | -0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 6 | 4 | 4.29 | -0.01 | 0.02 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 57 | 2,471 | 2.20 | -0.05 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 104 | 143 | 1.77 | -0.08 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.14 | -0.13 | -48.15% | 0.02 | 49 | 3,795 | 1.71 | -0.12 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 8.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.28 | -58.34% | 0.03 | 205 | 637 | 1.57 | -0.17 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.37 | -51.39% | 0.03 | 1,105 | 3,746 | 1.52 | -0.23 | 0.11 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 9.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.65 | -61.91% | 0.05 | 51 | 57 | 1.39 | -0.30 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.40 | -42.11% | 0.06 | 266 | 667 | 1.44 | -0.38 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 10.50 | 0.70 | 1.10 | 0.90 | 0.85 | -0.45 | -34.62% | 0.09 | 200 | 291 | 1.48 | -0.47 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 11.00 | 1.00 | 1.30 | 1.15 | 1.20 | -1.30 | -52.00% | 0.10 | 132 | 629 | 1.40 | -0.55 | 0.17 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 11.50 | 1.05 | 1.85 | 1.45 | % | 0.13 | 0 | 0 | 1.31 | -0.63 | 0.16 | -0.07 | 10/10/2025 1:58:56 PM EST | |||
| 12.00 | 1.35 | 2.15 | 1.75 | 2.58 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.11 | -0.69 | 0.15 | -0.06 | 9/30/2025 | 10/10/2025 1:58:56 PM EST |
| 12.50 | 1.65 | 2.70 | 2.18 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.57 | -0.75 | 0.14 | -0.06 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 13.00 | 2.05 | 3.20 | 2.63 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 59 | 2.80 | -0.79 | 0.12 | -0.06 | 9/30/2025 | 10/10/2025 1:58:56 PM EST |
| 13.50 | 2.50 | 3.60 | 3.05 | % | 0.23 | 0 | 0 | 2.82 | -0.84 | 0.11 | -0.05 | 10/10/2025 1:58:56 PM EST | |||
| 14.00 | 3.20 | 3.90 | 3.55 | 4.16 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.63 | -0.87 | 0.09 | -0.04 | 9/22/2025 | 10/10/2025 1:58:56 PM EST |
| 14.50 | 3.30 | 4.50 | 3.90 | % | 0.27 | 0 | 0 | 3.00 | -0.89 | 0.08 | -0.04 | 10/10/2025 1:58:56 PM EST | |||
| 15.00 | 3.80 | 4.90 | 4.35 | 4.40 | -1.65 | -27.28% | 0.29 | 4 | 723 | 2.97 | -0.91 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 15.50 | 4.10 | 5.40 | 4.75 | % | 0.31 | 0 | 0 | 3.11 | -0.94 | 0.06 | -0.03 | 10/10/2025 1:58:56 PM EST | |||
| 16.00 | 4.40 | 5.90 | 5.15 | % | 0.32 | 0 | 0 | 3.26 | -0.95 | 0.05 | -0.02 | 10/10/2025 1:58:56 PM EST | |||
| 16.50 | 5.10 | 6.30 | 5.70 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.18 | -0.96 | 0.04 | -0.02 | 9/25/2025 | 10/10/2025 1:58:56 PM EST |
| 17.00 | 5.50 | 6.80 | 6.15 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.31 | -0.97 | 0.03 | -0.01 | 9/24/2025 | 10/10/2025 1:58:56 PM EST |
| 18.00 | 6.60 | 7.80 | 7.20 | 9.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.54 | -0.99 | 0.02 | -0.01 | 6/4/2025 | 10/10/2025 1:58:56 PM EST |
| 19.00 | 7.30 | 10.10 | 8.70 | % | 0.46 | 0 | 0 | 6.25 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 20.00 | 8.40 | 10.90 | 9.65 | % | 0.48 | 0 | 0 | 6.13 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 21.00 | 9.40 | 11.90 | 10.65 | % | 0.51 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 22.00 | 10.50 | 13.30 | 11.90 | % | 0.54 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST |