Options Chain for ASPEN AEROGELS INC COM (ASPN) - $6.64 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 4.70 | 4.50 | % | 1.80 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 2.05 | 2.40 | 2.23 | 2.15 | -0.25 | -10.42% | 0.45 | 5 | 5 | 1.22 | 0.93 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.11 | +25.00% | 0.07 | 5 | 25 | 0.67 | 0.46 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.15 | +0.01 | +7.15% | 0.05 | 28 | 46 | 0.85 | 0.14 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.03 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.84 | -0.07 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.95 | 1.10 | 1.03 | 1.09 | -0.21 | -16.16% | 0.14 | 4 | 11 | 0.68 | -0.54 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.42 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.89 | -0.86 | 0.11 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 5.40 | 5.70 | 5.55 | % | 0.44 | 0 | 0 | 1.21 | -0.97 | 0.04 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 7.90 | 8.20 | 8.05 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST |