Options Chain for ASP ISOTOPES INC COM (ASPI) - $9.34 as of 10/3/2025 8:55:08 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 | 7.10 | 9.70 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 2.00 | 7.20 | 7.60 | 7.40 | % | 3.70 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 3.00 | 6.10 | 6.60 | 6.35 | 6.10 | 0.00 | 0.00% | 2.12 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 4.00 | 5.20 | 5.60 | 5.40 | 6.20 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.87 | 0.99 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 5.00 | 4.40 | 4.60 | 4.50 | 4.08 | 0.00 | 0.00% | 0.90 | 0 | 21 | 1.63 | 0.95 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 6.00 | 3.60 | 3.70 | 3.65 | 3.71 | +0.11 | +3.06% | 0.61 | 10 | 28 | 1.22 | 0.90 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 2.85 | 3.00 | 2.93 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.22 | 0.82 | 0.07 | -0.01 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 2.25 | 2.40 | 2.33 | 2.15 | 0.00 | 0.00% | 0.29 | 0 | 272 | 1.22 | 0.72 | 0.08 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 1.75 | 1.85 | 1.80 | 1.98 | +0.33 | +20.00% | 0.20 | 103 | 1,722 | 1.20 | 0.63 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 1.35 | 1.45 | 1.40 | 1.45 | +0.15 | +11.54% | 0.14 | 87 | 1,289 | 1.20 | 0.53 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 1.10 | 1.20 | 1.15 | 1.12 | +0.12 | +12.00% | 0.10 | 17 | 2,313 | 1.25 | 0.45 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 0.85 | 0.95 | 0.90 | 0.84 | +0.02 | +2.44% | 0.07 | 42 | 374 | 1.25 | 0.38 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.12 | +19.05% | 0.06 | 2 | 407 | 1.27 | 0.32 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.63 | +0.08 | +14.55% | 0.04 | 503 | 809 | 1.28 | 0.27 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.08 | +18.61% | 0.03 | 520 | 2,391 | 1.32 | 0.23 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.03 | 5 | 4,044 | 1.32 | 0.19 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.31 | +0.04 | +14.82% | 0.02 | 1 | 34 | 1.36 | 0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.31 | +0.02 | +6.90% | 0.02 | 1 | 2 | 1.34 | 0.14 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.03 | +15.79% | 0.01 | 1 | 3 | 1.38 | 0.12 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.05 | +26.32% | 0.01 | 1 | 4 | 1.38 | 0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.51 | 0.08 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.07 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.34 | -0.05 | 0.02 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.04 | 1 | 188 | 1.18 | -0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.11 | -18.04% | 0.07 | 5 | 443 | 1.17 | -0.18 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.11 | -10.90% | 0.11 | 2 | 740 | 1.19 | -0.28 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 1.35 | 1.45 | 1.40 | 1.35 | -0.16 | -10.60% | 0.16 | 5 | 173 | 1.20 | -0.37 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 1.95 | 2.05 | 2.00 | 1.94 | -0.36 | -15.66% | 0.20 | 2 | 132 | 1.20 | -0.47 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 2.65 | 2.75 | 2.70 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 74 | 1.22 | -0.55 | 0.09 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 3.40 | 3.60 | 3.50 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.26 | -0.62 | 0.09 | -0.02 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 4.20 | 4.40 | 4.30 | % | 0.33 | 0 | 0 | 1.26 | -0.68 | 0.08 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 14.00 | 5.10 | 5.30 | 5.20 | % | 0.37 | 0 | 0 | 1.31 | -0.73 | 0.08 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 15.00 | 6.00 | 6.20 | 6.10 | % | 0.41 | 0 | 0 | 1.33 | -0.77 | 0.07 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 16.00 | 6.90 | 7.10 | 7.00 | % | 0.44 | 0 | 0 | 1.33 | -0.81 | 0.06 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 17.00 | 7.80 | 8.10 | 7.95 | % | 0.47 | 0 | 0 | 1.36 | -0.84 | 0.05 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 18.00 | 8.70 | 9.10 | 8.90 | % | 0.49 | 0 | 0 | 1.35 | -0.86 | 0.05 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 19.00 | 9.70 | 10.40 | 10.05 | 8.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.56 | -0.88 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 10.50 | 11.00 | 10.75 | % | 0.54 | 0 | 0 | 1.71 | -0.90 | 0.04 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 21.00 | 11.60 | 12.00 | 11.80 | 11.45 | +0.56 | +5.15% | 0.56 | 2 | 2 | 1.78 | -0.92 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 12.60 | 13.80 | 13.20 | % | 0.60 | 0 | 0 | 2.59 | -0.93 | 0.03 | -0.01 | 10/3/2025 3:59:55 PM EST |