Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.76 as of 12/26/2025 7:37:26 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 | 4.30 | 5.50 | 4.90 | % | 4.90 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 3.40 | 4.50 | 3.95 | % | 1.98 | 0 | 0 | 4.23 | 1.00 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 2.50 | 3.60 | 3.05 | % | 1.02 | 0 | 0 | 3.03 | 0.95 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 1.65 | 2.60 | 2.13 | % | 0.53 | 0 | 0 | 2.09 | 0.85 | 0.09 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 1.35 | 2.00 | 1.68 | 1.50 | -0.15 | -9.10% | 0.34 | 1 | 90 | 1.46 | 0.72 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.15 | -12.00% | 0.18 | 9 | 1,061 | 1.29 | 0.58 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 0.70 | 1.00 | 0.85 | 0.83 | -0.12 | -12.64% | 0.12 | 13 | 696 | 1.37 | 0.47 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.12 | -16.67% | 0.08 | 1,899 | 3,708 | 1.37 | 0.38 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 0.30 | 0.80 | 0.55 | 0.53 | -0.03 | -5.36% | 0.06 | 1 | 2 | 1.47 | 0.30 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.30 | 0.60 | 0.45 | 0.53 | +0.08 | +17.78% | 0.04 | 16 | 56 | 1.52 | 0.25 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 132 | 1.49 | 0.20 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.02 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.05 | 0.75 | 0.40 | % | 0.13 | 0 | 0 | 2.03 | -0.05 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.02 | -6.25% | 0.07 | 206 | 10 | 1.28 | -0.15 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 0.15 | 0.75 | 0.45 | 0.70 | +0.03 | +4.48% | 0.09 | 683 | 451 | 0.96 | -0.28 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 1.15 | 1.60 | 1.38 | 1.22 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.45 | -0.42 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 1.65 | 2.30 | 1.98 | 1.91 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.37 | -0.53 | 0.13 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 2.20 | 3.20 | 2.70 | 2.73 | +0.13 | +5.00% | 0.34 | 1 | 2 | 1.90 | -0.62 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 3.30 | 4.20 | 3.75 | 3.77 | +0.32 | +9.28% | 0.42 | 2 | 10 | 1.53 | -0.70 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 3.90 | 5.10 | 4.50 | 4.40 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.20 | -0.75 | 0.10 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 4.80 | 6.00 | 5.40 | % | 0.49 | 0 | 0 | 2.25 | -0.80 | 0.09 | -0.01 | 12/26/2025 3:59:54 PM EST |