Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.40 as of 1/22/2025 9:45:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.00 | 2.55 | 4.90 | 3.35 | 0.00 | 0.00% | 0 | 4 | 4.35 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 3.00 | 2.95 | 5.60 | 1.75 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 4.00 | 1.15 | 4.40 | 2.45 | 0.00 | 0.00% | 0 | 11 | 2.69 | 0.91 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 1.35 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 76 | 1.40 | 0.78 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 6.00 | 0.80 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 3,831 | 1.56 | 0.62 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 7.00 | 0.65 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 599 | 1.40 | 0.46 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 8.00 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 906 | 1.34 | 0.33 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 89 | 1.54 | 0.23 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 144 | 1.50 | 0.16 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.10 | 0.07 | -0.01 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 251 | 1.90 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 828 | 1.51 | -0.09 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 402 | 1.42 | -0.22 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 6.00 | 0.50 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 85 | 1.28 | -0.38 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 7.00 | 1.10 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 80 | 1.43 | -0.54 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 8.00 | 1.70 | 3.00 | 3.16 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.67 | 0.15 | -0.01 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 9.00 | 2.60 | 3.40 | % | 0 | 0 | 2.54 | -0.77 | 0.12 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 3.50 | 5.90 | % | 0 | 0 | 4.32 | -0.84 | 0.10 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 11.00 | 4.40 | 6.90 | % | 0 | 0 | 4.53 | -0.90 | 0.07 | -0.01 | 1/21/2025 4:00:01 PM EST |