Options Chain for ASP ISOTOPES INC COM (ASPI) - $8.14 as of 6/16/2025 7:41:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 8.50 | 7.84 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 2.00 | 5.70 | 6.20 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.99 | 0.00 | 0.00 | 2/26/2025 | 6/16/2025 4:00:01 PM EST |
| 3.00 | 4.70 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 36 | 1.52 | 0.97 | 0.01 | 0.00 | 6/2/2025 | 6/16/2025 4:00:01 PM EST |
| 4.00 | 3.90 | 4.40 | 4.48 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.92 | 0.03 | 0.00 | 5/21/2025 | 6/16/2025 4:00:01 PM EST |
| 5.00 | 2.80 | 3.60 | 3.40 | +0.65 | +23.64% | 22 | 45 | 1.20 | 0.86 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 6.00 | 2.70 | 3.00 | 2.86 | -0.04 | -1.38% | 11 | 817 | 1.03 | 0.79 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 7.00 | 2.15 | 2.45 | 2.36 | -0.04 | -1.67% | 58 | 4,407 | 1.01 | 0.71 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 8.00 | 0.25 | 2.10 | 2.20 | +0.15 | +7.32% | 7 | 791 | 0.61 | 0.62 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 9.00 | 1.50 | 1.75 | 1.53 | -0.22 | -12.58% | 150 | 8,064 | 1.07 | 0.54 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 10.00 | 1.20 | 1.35 | 1.30 | -0.10 | -7.15% | 1,047 | 323 | 1.03 | 0.47 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 11.00 | 0.95 | 1.15 | 1.24 | 0.00 | 0.00% | 0 | 479 | 1.03 | 0.40 | 0.09 | -0.01 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 12.00 | 0.75 | 1.00 | 1.00 | -0.05 | -4.77% | 1 | 356 | 1.03 | 0.34 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 13.00 | 0.60 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 126 | 1.02 | 0.29 | 0.08 | -0.01 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 14.00 | 0.50 | 0.70 | 0.70 | 0.00 | 0.00% | 1 | 514 | 1.02 | 0.25 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 15.00 | 0.25 | 0.60 | 0.52 | -0.04 | -7.15% | 1,005 | 160 | 0.96 | 0.21 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 16.00 | 0.30 | 0.55 | % | 0 | 0 | 1.01 | 0.18 | 0.06 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 17.00 | 0.05 | 0.55 | % | 0 | 0 | 0.98 | 0.15 | 0.05 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 18.00 | 0.10 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 70 | 1.02 | 0.13 | 0.05 | 0.00 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 100 | 2.96 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/16/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 52 | 3.21 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 6/16/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 121 | 2.30 | -0.03 | 0.01 | 0.00 | 5/22/2025 | 6/16/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 37 | 1.01 | -0.08 | 0.03 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 5.00 | 0.40 | 0.60 | 0.44 | +0.04 | +10.00% | 2 | 893 | 1.10 | -0.14 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 6.00 | 0.75 | 0.95 | 0.89 | +0.34 | +61.82% | 2 | 1,468 | 1.08 | -0.21 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 7.00 | 1.25 | 1.45 | 1.21 | -0.04 | -3.20% | 2 | 1,630 | 1.10 | -0.29 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 8.00 | 1.80 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 977 | 1.10 | -0.38 | 0.08 | -0.01 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 9.00 | 2.45 | 2.70 | 1.78 | 0.00 | 0.00% | 0 | 222 | 1.11 | -0.46 | 0.09 | -0.01 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
| 10.00 | 3.20 | 3.40 | 2.53 | 0.00 | 0.00% | 0 | 9 | 1.11 | -0.53 | 0.09 | -0.01 | 6/6/2025 | 6/16/2025 4:00:01 PM EST |
| 11.00 | 3.90 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 638 | 1.10 | -0.60 | 0.09 | -0.01 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 12.00 | 4.70 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.11 | -0.66 | 0.08 | -0.01 | 5/30/2025 | 6/16/2025 4:00:01 PM EST |
| 13.00 | 5.60 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.71 | 0.08 | -0.01 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 14.00 | 6.40 | 8.10 | % | 0 | 0 | 1.88 | -0.75 | 0.07 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 15.00 | 7.30 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 723 | 1.46 | -0.79 | 0.06 | -0.01 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 16.00 | 8.20 | 10.10 | % | 0 | 0 | 1.71 | -0.82 | 0.06 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 17.00 | 9.10 | 11.10 | % | 0 | 0 | 2.23 | -0.85 | 0.05 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 18.00 | 10.00 | 12.10 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.87 | 0.05 | 0.00 | 6/4/2025 | 6/16/2025 4:00:01 PM EST |