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 | 6.10 | 10.50 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 5.20 | 9.50 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 4.30 | 8.50 | % | 0 | 0 | 3.13 | 0.98 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.00 | 3.10 | 7.50 | % | 0 | 0 | 2.86 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 2.65 | 5.90 | % | 0 | 0 | 2.37 | 0.92 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 11.00 | 1.00 | 5.60 | % | 0 | 0 | 2.15 | 0.85 | 0.06 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 0.80 | 5.00 | % | 0 | 0 | 2.01 | 0.77 | 0.08 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.50 | 3.10 | % | 0 | 0 | 0.82 | 0.68 | 0.10 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 1.10 | 1.85 | % | 0 | 0 | 0.79 | 0.57 | 0.11 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.90 | % | 0 | 0 | 0.73 | 0.46 | 0.12 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 0.55 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.35 | 0.11 | -0.02 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.35 | 0.55 | 0.32 | -1.08 | -77.15% | 21 | 1 | 0.74 | 0.25 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 0.20 | 0.35 | % | 0 | 0 | 0.72 | 0.17 | 0.08 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.13 | 0.06 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.50 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.10 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 2.45 | % | 0 | 0 | 2.28 | 0.07 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 53 | 1.28 | 0.04 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 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 | 1.25 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.70 | % | 0 | 0 | 3.09 | -0.02 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.20 | % | 0 | 0 | 2.21 | -0.04 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.31 | -0.08 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 1.10 | -0.15 | 0.06 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.10 | % | 0 | 0 | 0.80 | -0.23 | 0.08 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.15 | % | 0 | 0 | 0.62 | -0.32 | 0.10 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 0.50 | 1.70 | % | 0 | 0 | 0.66 | -0.43 | 0.11 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 0.50 | 2.15 | % | 0 | 0 | 0.46 | -0.54 | 0.12 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 2.45 | 2.70 | 2.12 | 0.00 | 0.00% | 0 | 14 | 0.90 | -0.65 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 3.20 | 3.50 | 3.53 | +0.13 | +3.83% | 1 | 11 | 0.76 | -0.75 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 2.25 | 5.60 | % | 0 | 0 | 1.67 | -0.83 | 0.08 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 3.40 | 6.40 | % | 0 | 0 | 2.15 | -0.87 | 0.06 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 4.70 | 8.50 | % | 0 | 0 | 2.27 | -0.90 | 0.05 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 6.40 | 9.50 | % | 0 | 0 | 2.32 | -0.93 | 0.04 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 6.80 | 10.50 | % | 0 | 0 | 2.43 | -0.96 | 0.03 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 7.50 | 11.50 | % | 0 | 0 | 2.58 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 9.10 | 12.50 | % | 0 | 0 | 2.67 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 10.50 | 13.10 | % | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 26.00 | 10.60 | 14.50 | % | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 11.50 | 15.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 14.40 | 18.50 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 19.60 | 23.50 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |