Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.50 as of 1/9/2026 5:47:01 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 | 5.60 | 7.80 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 2.00 | 4.60 | 6.80 | 5.70 | % | 2.85 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 3.00 | 3.60 | 6.00 | 4.80 | 3.62 | 0.00 | 0.00% | 1.60 | 0 | 21 | 5.62 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 4.00 | 2.70 | 4.30 | 3.50 | 3.40 | +0.90 | +36.00% | 0.88 | 3 | 33 | 2.82 | 0.96 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 2.60 | 3.30 | 2.95 | 2.20 | 0.00 | 0.00% | 0.59 | 0 | 108 | 1.37 | 0.88 | 0.06 | -0.01 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 1.90 | 2.30 | 2.10 | 2.15 | +0.75 | +53.58% | 0.35 | 101 | 1,376 | 1.25 | 0.78 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 1.35 | 1.65 | 1.50 | 1.45 | +0.40 | +38.10% | 0.21 | 65 | 858 | 1.21 | 0.66 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 1.00 | 1.30 | 1.15 | 1.07 | +0.34 | +46.58% | 0.14 | 2,513 | 6,663 | 1.29 | 0.54 | 0.13 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 0.65 | 0.90 | 0.78 | 0.75 | +0.15 | +25.00% | 0.09 | 835 | 64 | 1.23 | 0.43 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.10 | +22.23% | 0.05 | 2,269 | 320 | 1.20 | 0.34 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.01 | -2.23% | 0.04 | 87 | 174 | 1.24 | 0.27 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.10 | +40.00% | 0.03 | 221 | 16 | 1.30 | 0.22 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | % | 0.02 | 17 | 0 | 1.32 | 0.18 | 0.08 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 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 | 0.80 | 0.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.18 | -78.27% | 0.02 | 46 | 373 | 1.39 | -0.04 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.20 | -57.15% | 0.04 | 91 | 1,454 | 1.16 | -0.12 | 0.06 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.41 | -45.56% | 0.08 | 359 | 195 | 1.25 | -0.22 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 0.80 | 1.20 | 1.00 | 0.90 | -0.71 | -44.10% | 0.14 | 443 | 570 | 1.32 | -0.34 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 1.30 | 1.65 | 1.48 | 1.43 | -0.87 | -37.83% | 0.18 | 29 | 172 | 1.23 | -0.46 | 0.13 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 1.80 | 2.40 | 2.10 | 2.10 | -0.95 | -31.15% | 0.23 | 24 | 36 | 1.16 | -0.57 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 2.40 | 3.20 | 2.80 | 3.00 | -1.05 | -25.93% | 0.28 | 23 | 61 | 1.53 | -0.66 | 0.11 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 3.40 | 4.10 | 3.75 | 3.99 | -0.73 | -15.47% | 0.34 | 3 | 28 | 1.63 | -0.73 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 4.00 | 5.50 | 4.75 | 5.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.23 | -0.78 | 0.09 | -0.01 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 5.10 | 6.60 | 5.85 | % | 0.45 | 0 | 0 | 2.49 | -0.82 | 0.08 | -0.01 | 1/9/2026 3:59:53 PM EST |