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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.80 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 3.00 | 8.30 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 7.30 | 9.70 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 6.30 | 8.50 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 5.30 | 6.90 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 4.40 | 6.80 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 3.70 | 6.30 | % | 0 | 0 | 4.91 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 8.00 | 3.20 | 5.50 | % | 0 | 0 | 4.06 | 0.98 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 8.50 | 1.60 | 4.40 | % | 0 | 0 | 2.86 | 0.97 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 1.25 | 4.10 | % | 0 | 0 | 2.83 | 0.94 | 0.06 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 9.50 | 1.80 | 3.10 | % | 0 | 0 | 1.91 | 0.90 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.65 | 2.65 | % | 0 | 0 | 1.72 | 0.84 | 0.11 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 10.50 | 1.15 | 2.20 | % | 0 | 0 | 1.70 | 0.77 | 0.14 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.70 | 1.85 | % | 0 | 0 | 1.45 | 0.69 | 0.16 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 11.50 | 0.90 | 1.80 | % | 0 | 0 | 1.17 | 0.60 | 0.18 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.84 | 0.51 | 0.19 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 0.35 | 1.10 | % | 0 | 0 | 1.41 | 0.42 | 0.18 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.35 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.34 | 0.17 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 13.50 | 0.20 | 0.75 | % | 0 | 0 | 1.48 | 0.27 | 0.15 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.21 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.16 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 88 | 1.01 | 0.12 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 0.05 | 0.15 | % | 0 | 0 | 0.87 | 0.09 | 0.07 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.06 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.60 | % | 0 | 0 | 1.83 | 0.04 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 1.10 | 0.51 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.03 | 0.03 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 2.83 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.50 | 0.00 | 1.35 | % | 0 | 0 | 3.02 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 2.99 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.85 | % | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.30 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.84 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 145 | 2.90 | -0.02 | 0.02 | -0.01 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.60 | % | 0 | 0 | 2.10 | -0.03 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.00 | % | 0 | 0 | 2.01 | -0.06 | 0.06 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 9.50 | 0.00 | 1.50 | % | 0 | 0 | 3.41 | -0.10 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.15 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 60 | 1.16 | -0.16 | 0.11 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 0.30 | 0.80 | % | 0 | 0 | 1.61 | -0.23 | 0.14 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.30 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 222 | 0.84 | -0.31 | 0.16 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 0.70 | 0.95 | % | 0 | 0 | 1.67 | -0.40 | 0.18 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 1.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 101 | 0.96 | -0.49 | 0.19 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 1.30 | 2.05 | % | 0 | 0 | 2.19 | -0.58 | 0.18 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.95 | 2.70 | % | 0 | 0 | 2.06 | -0.66 | 0.17 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 13.50 | 1.00 | 2.70 | % | 0 | 0 | 1.92 | -0.73 | 0.15 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 2.00 | 2.80 | % | 0 | 0 | 1.66 | -0.79 | 0.13 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 14.50 | 1.75 | 3.10 | % | 0 | 0 | 1.79 | -0.84 | 0.11 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 2.40 | 4.00 | 2.83 | 0.00 | 0.00% | 0 | 5 | 1.80 | -0.88 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 15.50 | 1.85 | 4.90 | % | 0 | 0 | 2.35 | -0.91 | 0.07 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 16.00 | 2.50 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 3 | 2.02 | -0.94 | 0.06 | -0.01 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 16.50 | 4.40 | 6.20 | % | 0 | 0 | 2.88 | -0.96 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 17.00 | 4.90 | 7.20 | 5.20 | 0.00 | 0.00% | 0 | 7 | 3.49 | -0.97 | 0.03 | 0.00 | 12/26/2024 | 1/21/2025 3:59:50 PM EST |
| 17.50 | 5.30 | 7.20 | % | 0 | 0 | 3.08 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.00 | 6.00 | 7.10 | % | 0 | 0 | 2.52 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 18.50 | 6.50 | 8.20 | % | 0 | 0 | 3.26 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 5.90 | 9.00 | % | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 6.20 | 9.60 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 21.00 | 8.00 | 10.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 8.90 | 12.20 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 10.40 | 12.30 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 9.80 | 13.10 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 11.50 | 14.30 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |