Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.17 as of 11/25/2025 11:25:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.50 | 4.70 | 4.10 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 3.00 | 2.50 | 3.70 | 3.10 | % | 1.03 | 0 | 0 | 7.93 | 0.99 | 0.01 | -0.01 | 11/25/2025 10:59:04 AM EST | |||
| 3.50 | 1.90 | 3.20 | 2.55 | % | 0.73 | 0 | 0 | 6.59 | 0.97 | 0.04 | -0.01 | 11/25/2025 10:59:04 AM EST | |||
| 4.00 | 1.55 | 2.50 | 2.03 | % | 0.51 | 0 | 0 | 4.72 | 0.93 | 0.09 | -0.02 | 11/25/2025 10:59:04 AM EST | |||
| 4.50 | 1.05 | 2.05 | 1.55 | % | 0.34 | 0 | 0 | 4.02 | 0.85 | 0.14 | -0.03 | 11/25/2025 10:59:04 AM EST | |||
| 5.00 | 0.80 | 1.60 | 1.20 | 1.23 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.90 | 0.76 | 0.20 | -0.03 | 11/21/2025 | 11/25/2025 10:59:04 AM EST |
| 5.50 | 0.50 | 1.25 | 0.88 | % | 0.16 | 0 | 0 | 1.89 | 0.64 | 0.25 | -0.03 | 11/25/2025 10:59:04 AM EST | |||
| 6.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.22 | -36.07% | 0.07 | 442 | 315 | 1.30 | 0.51 | 0.28 | -0.03 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 6.50 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.04 | 5 | 13 | 1.40 | 0.37 | 0.27 | -0.03 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.11 | -40.75% | 0.02 | 12 | 248 | 1.28 | 0.25 | 0.24 | -0.02 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 3 | 152 | 1.34 | 0.15 | 0.18 | -0.02 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.01 | 5 | 459 | 1.61 | 0.10 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 438 | 2.03 | 0.06 | 0.09 | -0.01 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 375 | 2.22 | 0.03 | 0.06 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 143 | 4.34 | 0.03 | 0.04 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.98 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 10:59:04 AM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.32 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/25/2025 10:59:04 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 65 | 4.88 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/25/2025 10:59:04 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.04 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 5.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 10:59:04 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 10:59:04 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 15 | 5.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 10:59:04 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 10:59:04 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 5.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 10:59:04 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 10 | 6.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 10:59:04 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 10:59:04 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 17 | 6.78 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.09 | -0.01 | 0.01 | -0.01 | 11/25/2025 10:59:04 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.08 | -0.03 | 0.04 | -0.01 | 11/25/2025 10:59:04 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 140 | 4.54 | -0.07 | 0.09 | -0.02 | 11/21/2025 | 11/25/2025 10:59:04 AM EST |
| 4.50 | 0.05 | 0.30 | 0.18 | 0.11 | +0.03 | +37.50% | 0.04 | 1 | 83 | 1.78 | -0.15 | 0.14 | -0.03 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.30 | +0.10 | +50.00% | 0.04 | 5 | 45 | 1.51 | -0.24 | 0.20 | -0.03 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 5.50 | 0.35 | 0.50 | 0.43 | 0.40 | +0.15 | +60.00% | 0.08 | 3 | 40 | 1.46 | -0.36 | 0.25 | -0.03 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 6.00 | 0.15 | 0.90 | 0.53 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 174 | 2.04 | -0.49 | 0.28 | -0.03 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 6.50 | 0.95 | 1.20 | 1.08 | 1.07 | +0.29 | +37.18% | 0.17 | 4 | 37 | 1.67 | -0.63 | 0.27 | -0.03 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 7.00 | 1.30 | 1.70 | 1.50 | 1.55 | +0.39 | +33.63% | 0.21 | 3 | 121 | 2.34 | -0.75 | 0.24 | -0.02 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 7.50 | 1.25 | 2.25 | 1.75 | 1.54 | 0.00 | 0.00% | 0.23 | 0 | 84 | 2.81 | -0.85 | 0.18 | -0.02 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 8.00 | 2.15 | 2.55 | 2.35 | 2.20 | 0.00 | 0.00% | 0.29 | 0 | 66 | 2.65 | -0.90 | 0.13 | -0.01 | 11/21/2025 | 11/25/2025 10:59:04 AM EST |
| 8.50 | 2.05 | 3.10 | 2.58 | 2.66 | 0.00 | 0.00% | 0.30 | 0 | 37 | 2.90 | -0.94 | 0.09 | -0.01 | 11/21/2025 | 11/25/2025 10:59:04 AM EST |
| 9.00 | 3.20 | 3.60 | 3.40 | 3.24 | +0.08 | +2.54% | 0.38 | 9 | 427 | 3.13 | -0.97 | 0.06 | 0.00 | 11/25/2025 | 11/25/2025 10:59:04 AM EST |
| 9.50 | 2.90 | 4.10 | 3.50 | 3.49 | 0.00 | 0.00% | 0.37 | 0 | 84 | 3.34 | -0.97 | 0.04 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 10.00 | 3.40 | 4.60 | 4.00 | 2.66 | 0.00 | 0.00% | 0.40 | 0 | 27 | 3.54 | -0.99 | 0.02 | 0.00 | 11/19/2025 | 11/25/2025 10:59:04 AM EST |
| 10.50 | 3.80 | 5.20 | 4.50 | % | 0.43 | 0 | 0 | 4.06 | -0.99 | 0.01 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 11.00 | 4.30 | 5.70 | 5.00 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.23 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/25/2025 10:59:04 AM EST |
| 11.50 | 4.80 | 6.20 | 5.50 | 5.54 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.40 | -1.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 10:59:04 AM EST |
| 12.00 | 6.20 | 6.60 | 6.40 | % | 0.53 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 12.50 | 5.70 | 7.10 | 6.40 | % | 0.51 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 13.00 | 6.20 | 7.60 | 6.90 | % | 0.53 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 13.50 | 6.70 | 8.10 | 7.40 | % | 0.55 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 14.00 | 7.20 | 8.60 | 7.90 | % | 0.56 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 14.50 | 7.70 | 9.10 | 8.40 | % | 0.58 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 15.00 | 8.20 | 9.60 | 8.90 | % | 0.59 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 16.00 | 9.20 | 10.60 | 9.90 | % | 0.62 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 17.00 | 10.10 | 11.60 | 10.85 | % | 0.64 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 17.50 | 10.60 | 12.60 | 11.60 | % | 0.66 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST | |||
| 20.00 | 13.10 | 15.10 | 14.10 | % | 0.70 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:59:04 AM EST |