Options Chain for ASP ISOTOPES INC COM (ASPI) - $9.82 as of 10/27/2025 2:11:11 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 | 8.30 | 10.30 | 9.30 | 7.00 | 0.00 | 0.00% | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/27/2025 3:59:59 PM EST |
| 2.00 | 7.50 | 9.30 | 8.40 | 6.70 | 0.00 | 0.00% | 4.20 | 0 | 5 | 6.86 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 3:59:59 PM EST |
| 3.00 | 7.00 | 7.60 | 7.30 | 6.00 | 0.00 | 0.00% | 2.43 | 0 | 238 | 3.25 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:59 PM EST |
| 4.00 | 5.60 | 6.70 | 6.15 | 8.10 | 0.00 | 0.00% | 1.54 | 0 | 342 | 2.72 | 0.98 | 0.01 | 0.00 | 10/13/2025 | 10/27/2025 3:59:59 PM EST |
| 5.00 | 4.90 | 6.00 | 5.45 | 5.00 | +0.90 | +21.96% | 1.09 | 9 | 1,471 | 2.59 | 0.95 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 6.00 | 3.90 | 5.10 | 4.50 | 3.16 | 0.00 | 0.00% | 0.75 | 0 | 347 | 2.19 | 0.90 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 3:59:59 PM EST |
| 7.00 | 3.40 | 4.00 | 3.70 | 3.40 | -0.40 | -10.53% | 0.53 | 52 | 3,750 | 1.25 | 0.84 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 8.00 | 2.60 | 3.50 | 3.05 | 2.88 | -0.32 | -10.00% | 0.38 | 1 | 1,049 | 1.33 | 0.76 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 9.00 | 2.15 | 2.80 | 2.48 | 2.10 | -0.50 | -19.24% | 0.28 | 11 | 4,971 | 1.31 | 0.69 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 10.00 | 1.85 | 3.50 | 2.68 | 2.11 | +0.11 | +5.50% | 0.27 | 123 | 4,460 | 1.31 | 0.61 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 11.00 | 1.60 | 2.10 | 1.85 | 2.00 | +0.30 | +17.65% | 0.17 | 1,187 | 5,223 | 1.43 | 0.54 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 12.00 | 0.95 | 2.15 | 1.55 | 1.50 | +0.10 | +7.15% | 0.13 | 69 | 875 | 1.44 | 0.48 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 13.00 | 1.25 | 1.90 | 1.58 | 1.40 | +0.15 | +12.00% | 0.12 | 6 | 338 | 1.62 | 0.42 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 14.00 | 0.95 | 1.35 | 1.15 | 1.14 | +0.01 | +0.89% | 0.08 | 10 | 1,346 | 1.48 | 0.37 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.01 | +1.01% | 0.07 | 873 | 9,407 | 1.50 | 0.32 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 16.00 | 0.50 | 1.05 | 0.78 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 496 | 1.44 | 0.29 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:59 PM EST |
| 17.00 | 0.40 | 0.95 | 0.68 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 1,134 | 1.45 | 0.26 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.85 | 0.45 | 0.75 | +0.15 | +25.00% | 0.03 | 6 | 7,226 | 1.25 | 0.25 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 19.00 | 0.50 | 0.75 | 0.63 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1,033 | 1.59 | 0.21 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 3:59:59 PM EST |
| 20.00 | 0.25 | 0.85 | 0.55 | 0.55 | +0.13 | +30.96% | 0.03 | 52 | 934 | 1.57 | 0.19 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 21.00 | 0.35 | 0.70 | 0.53 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 659 | 1.63 | 0.17 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 3:59:59 PM EST |
| 22.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 695 | 1.68 | 0.15 | 0.04 | -0.01 | 10/17/2025 | 10/27/2025 3:59:59 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 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.55 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 8 | 4.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 471 | 3.66 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 516 | 2.52 | -0.02 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,911 | 1.42 | -0.05 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 3:59:59 PM EST |
| 6.00 | 0.30 | 0.75 | 0.53 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 5,614 | 1.62 | -0.10 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 3:59:59 PM EST |
| 7.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.05 | -7.70% | 0.10 | 1 | 4,163 | 1.43 | -0.16 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 8.00 | 0.70 | 1.10 | 0.90 | 0.95 | -0.13 | -12.04% | 0.11 | 15 | 3,268 | 1.30 | -0.24 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 9.00 | 1.15 | 1.70 | 1.43 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 1,466 | 1.35 | -0.31 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 3:59:59 PM EST |
| 10.00 | 1.75 | 2.25 | 2.00 | 2.00 | -0.10 | -4.77% | 0.20 | 3 | 1,729 | 1.37 | -0.39 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 11.00 | 2.35 | 3.00 | 2.68 | 3.32 | 0.00 | 0.00% | 0.24 | 0 | 2,673 | 1.40 | -0.46 | 0.08 | -0.02 | 10/22/2025 | 10/27/2025 3:59:59 PM EST |
| 12.00 | 2.85 | 3.70 | 3.28 | 3.95 | 0.00 | 0.00% | 0.27 | 0 | 104 | 1.34 | -0.52 | 0.08 | -0.02 | 10/23/2025 | 10/27/2025 3:59:59 PM EST |
| 13.00 | 3.90 | 4.50 | 4.20 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.46 | -0.58 | 0.07 | -0.02 | 10/20/2025 | 10/27/2025 3:59:59 PM EST |
| 14.00 | 4.30 | 5.50 | 4.90 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.38 | -0.63 | 0.07 | -0.02 | 8/20/2025 | 10/27/2025 3:59:59 PM EST |
| 15.00 | 5.60 | 6.50 | 6.05 | 5.72 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.62 | -0.68 | 0.07 | -0.02 | 10/17/2025 | 10/27/2025 3:59:59 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | 6.40 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.92 | -0.71 | 0.06 | -0.02 | 10/17/2025 | 10/27/2025 3:59:59 PM EST |
| 17.00 | 6.70 | 8.20 | 7.45 | 10.50 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.96 | -0.74 | 0.06 | -0.02 | 5/16/2025 | 10/27/2025 3:59:59 PM EST |
| 18.00 | 7.60 | 9.60 | 8.60 | % | 0.48 | 0 | 0 | 2.33 | -0.75 | 0.05 | -0.02 | 10/27/2025 3:59:59 PM EST | |||
| 19.00 | 8.60 | 10.50 | 9.55 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.35 | -0.79 | 0.05 | -0.02 | 10/13/2025 | 10/27/2025 3:59:59 PM EST |
| 20.00 | 9.50 | 11.50 | 10.50 | 10.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.43 | -0.81 | 0.05 | -0.02 | 9/19/2025 | 10/27/2025 3:59:59 PM EST |
| 21.00 | 10.40 | 12.00 | 11.20 | % | 0.53 | 0 | 0 | 2.16 | -0.83 | 0.04 | -0.01 | 10/27/2025 3:59:59 PM EST | |||
| 22.00 | 11.30 | 13.70 | 12.50 | % | 0.57 | 0 | 0 | 2.72 | -0.85 | 0.04 | -0.01 | 10/27/2025 3:59:59 PM EST |