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 | 5.20 | 8.80 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 4.00 | 7.80 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 4.20 | 6.20 | % | 0 | 0 | 3.06 | 1.00 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 8.00 | 2.05 | 5.90 | % | 0 | 0 | 3.23 | 0.95 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 8.50 | 2.10 | 4.80 | % | 0 | 0 | 3.06 | 0.91 | 0.06 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 1.70 | 4.00 | % | 0 | 0 | 1.93 | 0.87 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.50 | 1.30 | 5.00 | % | 0 | 0 | 2.23 | 0.82 | 0.09 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 1.25 | 3.40 | % | 0 | 0 | 2.09 | 0.76 | 0.11 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.50 | 1.60 | 3.10 | % | 0 | 0 | 1.32 | 0.69 | 0.12 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 1.70 | 2.60 | % | 0 | 0 | 1.35 | 0.63 | 0.13 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 11.50 | 1.45 | 2.30 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.56 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 1.35 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.49 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 1.10 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.43 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 0.90 | 1.60 | % | 0 | 0 | 1.80 | 0.37 | 0.13 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 13.50 | 0.60 | 1.65 | % | 0 | 0 | 1.90 | 0.31 | 0.12 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.30 | 1.40 | % | 0 | 0 | 1.49 | 0.26 | 0.11 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 14.50 | 0.25 | 1.55 | % | 0 | 0 | 1.68 | 0.22 | 0.10 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.15 | 2.25 | 1.11 | 0.00 | 0.00% | 0 | 5 | 2.03 | 0.18 | 0.09 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 0.05 | 2.50 | % | 0 | 0 | 2.24 | 0.15 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.12 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.10 | 0.06 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.08 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.55 | % | 0 | 0 | 2.10 | 0.06 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.05 | 0.04 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 2.55 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 2.19 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.45 | % | 0 | 0 | 2.39 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 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 | 1.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.80 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.25 | % | 0 | 0 | 2.06 | 0.00 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.30 | % | 0 | 0 | 3.22 | -0.05 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | -0.09 | 0.06 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.10 | 0.75 | % | 0 | 0 | 1.34 | -0.13 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.50 | 0.15 | 1.55 | % | 0 | 0 | 1.43 | -0.18 | 0.09 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.25 | 1.60 | % | 0 | 0 | 1.69 | -0.24 | 0.11 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.50 | 0.40 | 2.05 | % | 0 | 0 | 1.46 | -0.31 | 0.12 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.30 | 1.40 | 0.86 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.37 | 0.13 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 0.85 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.81 | -0.44 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 1.00 | 2.30 | 1.47 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.51 | 0.14 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 0.60 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 8 | 1.41 | -0.57 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 1.60 | 2.90 | % | 0 | 0 | 1.32 | -0.63 | 0.13 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 13.50 | 2.10 | 4.40 | % | 0 | 0 | 1.80 | -0.69 | 0.12 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 1.05 | 3.50 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.74 | 0.11 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 1.80 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 7 | 1.64 | -0.78 | 0.10 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 1.75 | 4.80 | % | 0 | 0 | 1.65 | -0.82 | 0.09 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 15.50 | 2.10 | 5.80 | % | 0 | 0 | 1.66 | -0.85 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 3.30 | 6.10 | % | 0 | 0 | 2.15 | -0.88 | 0.07 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.50 | 3.70 | 6.80 | % | 0 | 0 | 1.94 | -0.90 | 0.06 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 3.70 | 7.10 | % | 0 | 0 | 1.79 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 3.70 | 7.40 | % | 0 | 0 | 1.78 | -0.94 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 4.40 | 7.90 | % | 0 | 0 | 2.13 | -0.95 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 6.90 | 8.80 | % | 0 | 0 | 2.17 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 7.80 | 9.20 | % | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 7.10 | 10.20 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 9.00 | 13.00 | % | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 8.70 | 12.30 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 9.00 | 12.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 11.70 | 16.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |