Options Chain for ASPEN AEROGELS INC COM (ASPN) - $14.00 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.00 | 10.50 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 5.10 | 9.50 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.50 | 4.50 | 8.90 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 4.40 | 8.50 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.00 | 3.40 | 7.50 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.50 | 2.65 | 7.00 | % | 0 | 0 | 3.46 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 2.00 | 6.30 | % | 0 | 0 | 3.55 | 0.98 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.50 | 1.70 | 6.00 | % | 0 | 0 | 3.28 | 0.97 | 0.03 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 11.00 | 2.10 | 3.70 | % | 0 | 0 | 1.52 | 0.94 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 11.50 | 2.55 | 3.00 | % | 0 | 0 | 1.34 | 0.90 | 0.08 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 0.80 | 4.70 | % | 0 | 0 | 1.91 | 0.84 | 0.10 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 12.50 | 1.00 | 2.85 | % | 0 | 0 | 1.35 | 0.78 | 0.13 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.80 | 2.70 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.71 | 0.16 | -0.02 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 13.50 | 0.10 | 2.25 | % | 0 | 0 | 0.88 | 0.62 | 0.18 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.50 | % | 0 | 0 | 0.98 | 0.53 | 0.19 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 14.50 | 0.60 | 1.85 | 0.60 | -0.07 | -10.45% | 1 | 13 | 1.23 | 0.44 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.40 | 0.55 | 0.40 | -0.35 | -46.67% | 1 | 21 | 0.73 | 0.35 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.50 | 0.30 | 0.40 | 0.32 | -0.28 | -46.67% | 4 | 5 | 0.74 | 0.28 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.21 | 0.14 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.16 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.56 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.12 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.06 | -0.14 | -70.00% | 10 | 2 | 0.78 | 0.08 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 23 | 1.23 | 0.06 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 1.85 | % | 0 | 0 | 2.63 | 0.04 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.32 | 0.03 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 1.35 | % | 0 | 0 | 2.50 | 0.02 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 33 | 2.53 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.73 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.80 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.25 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.25 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.95 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 2.75 | -0.02 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.95 | % | 0 | 0 | 2.27 | -0.03 | 0.03 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 2.29 | -0.06 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 11.50 | 0.00 | 1.25 | % | 0 | 0 | 2.17 | -0.10 | 0.08 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 0.10 | 0.40 | % | 0 | 0 | 0.85 | -0.16 | 0.10 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | -0.22 | 0.13 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.35 | 0.50 | % | 0 | 0 | 0.74 | -0.29 | 0.16 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 13.50 | 0.05 | 0.70 | % | 0 | 0 | 0.52 | -0.38 | 0.18 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 0.30 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.47 | 0.19 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 14.50 | 1.05 | 1.20 | 1.17 | +0.03 | +2.64% | 16 | 15 | 0.72 | -0.56 | 0.18 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.90 | 1.55 | 1.51 | 0.00 | 0.00% | 1 | 49 | 0.49 | -0.65 | 0.17 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.50 | 1.75 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.72 | 0.16 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 2.15 | 2.30 | 1.79 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.79 | 0.14 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 16.50 | 1.30 | 3.60 | % | 0 | 0 | 1.68 | -0.84 | 0.11 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 3.00 | 3.20 | 2.48 | 0.00 | 0.00% | 0 | 35 | 0.99 | -0.88 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 17.50 | 3.20 | 4.60 | % | 0 | 0 | 2.34 | -0.92 | 0.07 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 3.80 | 5.50 | 2.71 | 0.00 | 0.00% | 0 | 16 | 2.36 | -0.94 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 18.50 | 3.00 | 7.00 | % | 0 | 0 | 2.98 | -0.96 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 3.80 | 7.50 | 5.31 | 0.00 | 0.00% | 0 | 1 | 3.16 | -0.97 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 19.50 | 4.10 | 8.00 | % | 0 | 0 | 2.81 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 4.70 | 8.50 | 2.99 | 0.00 | 0.00% | 0 | 1 | 3.25 | -0.99 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 20.50 | 5.30 | 9.00 | % | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 5.60 | 9.50 | % | 0 | 0 | 3.33 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 6.60 | 10.50 | 7.49 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 8.30 | 9.80 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 7.50 | 11.50 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 8.00 | 12.50 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 9.60 | 13.50 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 26.00 | 10.50 | 14.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 11.60 | 15.50 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 12.60 | 16.50 | 11.40 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 13.60 | 17.50 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 15.70 | 18.00 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 19.50 | 23.50 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |