Options Chain for ASPEN AEROGELS INC COM (ASPN) - $11.65 as of 1/22/2025 9:45:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 7.30 | 6.75 | 0.00 | 0.00% | 0 | 19 | 5.57 | 0.99 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 5.20 | 6.40 | % | 0 | 0 | 2.65 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 4.30 | 5.60 | % | 0 | 0 | 2.44 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 3.90 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 34 | 2.07 | 0.95 | 0.03 | -0.01 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 3.30 | 4.00 | % | 0 | 0 | 1.33 | 0.90 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 8.50 | 3.10 | 3.60 | % | 0 | 0 | 1.30 | 0.89 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.50 | 4.80 | % | 0 | 0 | 2.38 | 0.86 | 0.06 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 9.50 | 0.60 | 4.70 | % | 0 | 0 | 2.70 | 0.81 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 2.25 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 263 | 0.95 | 0.77 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 1.90 | 2.05 | % | 0 | 0 | 2.29 | 0.72 | 0.10 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 1.65 | 1.75 | % | 0 | 0 | 0.94 | 0.66 | 0.11 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 11.50 | 1.40 | 1.50 | 1.41 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.60 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.54 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 1,715 | 0.96 | 0.48 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 0.80 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.42 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.50 | 0.65 | 0.75 | % | 0 | 0 | 0.94 | 0.37 | 0.12 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.55 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.32 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 0.45 | 0.55 | % | 0 | 0 | 0.92 | 0.27 | 0.11 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.20 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 1,905 | 0.97 | 0.24 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 0.30 | 0.40 | % | 0 | 0 | 0.94 | 0.20 | 0.09 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.25 | 0.35 | % | 0 | 0 | 0.99 | 0.17 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.50 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 0.15 | 0.25 | % | 0 | 0 | 0.97 | 0.13 | 0.06 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3,660 | 0.99 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 0.10 | 0.20 | % | 0 | 0 | 1.01 | 0.08 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 18.50 | 0.10 | 0.20 | % | 0 | 0 | 0.98 | 0.08 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.05 | 0.15 | % | 0 | 0 | 0.98 | 0.08 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2,118 | 1.07 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 1.68 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.60 | % | 0 | 0 | 1.93 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 545 | 1.38 | 0.02 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 426 | 1.41 | 0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 219 | 1.74 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 489 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 68 | 2.77 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 2,061 | 3.46 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 36 | 3.58 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 3.11 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 19 | 3.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.64 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 3.74 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 2.68 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.09 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.11 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 0.20 | 0.30 | % | 0 | 0 | 1.08 | -0.11 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.22 | -0.14 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 0.40 | 0.50 | % | 0 | 0 | 1.05 | -0.19 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 375 | 1.08 | -0.23 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 0.70 | 0.85 | % | 0 | 0 | 1.03 | -0.28 | 0.10 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.90 | 1.05 | % | 0 | 0 | 1.02 | -0.34 | 0.11 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 11.50 | 0.85 | 4.20 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.40 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 1.45 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.46 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 1.75 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 515 | 1.04 | -0.52 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 1.10 | 5.00 | % | 0 | 0 | 0.69 | -0.58 | 0.12 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 13.50 | 2.40 | 2.60 | % | 0 | 0 | 1.14 | -0.63 | 0.12 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 2.80 | 2.95 | % | 0 | 0 | 2.36 | -0.68 | 0.11 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 14.50 | 3.20 | 3.40 | % | 0 | 0 | 1.18 | -0.73 | 0.11 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 2.20 | 3.80 | 2.85 | 0.00 | 0.00% | 0 | 197 | 1.51 | -0.76 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 3.60 | 4.60 | % | 0 | 0 | 1.52 | -0.80 | 0.09 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 4.20 | 5.00 | % | 0 | 0 | 2.59 | -0.83 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.50 | 4.90 | 5.30 | % | 0 | 0 | 1.50 | -0.85 | 0.07 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 5.40 | 5.60 | % | 0 | 0 | 2.15 | -0.87 | 0.06 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 4.40 | 8.30 | 5.14 | 0.00 | 0.00% | 0 | 107 | 1.73 | -0.89 | 0.06 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 6.10 | 6.90 | % | 0 | 0 | 1.80 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 18.50 | 6.40 | 7.30 | % | 0 | 0 | 1.67 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 6.90 | 7.90 | % | 0 | 0 | 2.01 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 7.90 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 133 | 2.93 | -0.94 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 8.90 | 9.80 | % | 0 | 0 | 1.95 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 10.00 | 10.70 | % | 0 | 0 | 1.93 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 10.40 | 11.40 | 10.80 | 0.00 | 0.00% | 0 | 34 | 2.56 | -0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 13.00 | 13.90 | 13.20 | 0.00 | 0.00% | 0 | 59 | 2.41 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 13.60 | 16.10 | 13.50 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 18.00 | 18.90 | 16.42 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 18.80 | 21.30 | 18.10 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 22.90 | 23.60 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 37.50 | 24.20 | 26.70 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 26.40 | 29.30 | 16.70 | 0.00 | 0.00% | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 30.30 | 32.60 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 31.40 | 35.10 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.50 | 33.80 | 37.50 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |