Options Chain for ASP ISOTOPES INC COM (ASPI) - $3.97 as of 8/21/2026 7:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 5.60 | 4.35 | 3.56 | +0.03 | +0.85% | 8.70 | 1,262 | 1,151 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 1.00 | 2.60 | 5.10 | 3.85 | 2.76 | -0.22 | -7.39% | 3.85 | 18 | 254 | 5.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 1.50 | 2.25 | 3.40 | 2.83 | 2.48 | +0.03 | +1.23% | 1.89 | 10 | 12 | 5.16 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 2.00 | 1.60 | 3.50 | 2.55 | 2.05 | 0.00 | 0.00% | 1.27 | 0 | 2 | 6.92 | 0.98 | 0.04 | 0.00 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 2.50 | 0.10 | 3.30 | 1.70 | % | 0.68 | 0 | 0 | 7.36 | 0.92 | 0.10 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 3.00 | 0.10 | 1.95 | 1.03 | % | 0.34 | 0 | 0 | 3.16 | 0.83 | 0.17 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 3.50 | 0.00 | 1.60 | 0.80 | % | 0.23 | 0 | 0 | 2.78 | 0.71 | 0.23 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 3.94 | 0.58 | 0.27 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 4.50 | 0.00 | 2.45 | 1.23 | % | 0.27 | 0 | 0 | 5.41 | 0.46 | 0.27 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 5.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | 0.36 | 0.24 | -0.01 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.60 | 0.26 | 0.21 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | % | 0.02 | 0 | 0 | 0.98 | 0.22 | 0.18 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 2 | 5.46 | 0.14 | 0.14 | 0.00 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.61 | 0.10 | 0.11 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.68 | 0.07 | 0.09 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 4.85 | 0.05 | 0.07 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 8.50 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 4.57 | 0.04 | 0.05 | 0.00 | 8/21/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.15 | 1.08 | % | 2.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.80 | 0.40 | % | 0.27 | 0 | 0 | 6.08 | 0.00 | 0.01 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.32 | -0.02 | 0.04 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 6.07 | -0.08 | 0.10 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 6.07 | -0.17 | 0.17 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 2.83 | -0.28 | 0.23 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.77 | -0.42 | 0.27 | -0.01 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 4.50 | 0.05 | 1.30 | 0.68 | 0.84 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.81 | -0.54 | 0.27 | -0.01 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 5.00 | 0.70 | 1.75 | 1.23 | 1.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.97 | -0.64 | 0.24 | -0.01 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 5.50 | 1.20 | 2.05 | 1.63 | 1.67 | % | 0.30 | 1 | 0 | 1.81 | -0.74 | 0.21 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST | |
| 6.00 | 0.95 | 3.80 | 2.38 | % | 0.40 | 0 | 0 | 2.09 | -0.78 | 0.18 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 6.50 | 1.20 | 4.70 | 2.95 | 2.58 | 0.00 | 0.00% | 0.45 | 0 | 4 | 5.43 | -0.86 | 0.14 | 0.00 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 7.00 | 1.35 | 4.80 | 3.08 | % | 0.44 | 0 | 0 | 4.29 | -0.90 | 0.11 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 7.50 | 1.80 | 5.60 | 3.70 | % | 0.49 | 0 | 0 | 5.45 | -0.93 | 0.09 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 8.00 | 1.95 | 6.10 | 4.03 | % | 0.50 | 0 | 0 | 5.57 | -0.95 | 0.07 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 8.50 | 2.90 | 6.10 | 4.50 | % | 0.53 | 0 | 0 | 4.25 | -0.96 | 0.05 | 0.00 | 8/21/2026 4:00:06 PM EST |