Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.61 as of 3/12/2026 5:03:16 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 | 4.50 | 5.40 | 4.95 | 7.00 | 0.00 | 0.00% | 4.95 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 2:59:05 PM EST |
| 1.50 | 4.00 | 4.90 | 4.45 | 3.93 | 0.00 | 0.00% | 2.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:05 PM EST |
| 2.00 | 3.50 | 4.30 | 3.90 | 3.30 | 0.00 | 0.00% | 1.95 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 2:59:05 PM EST |
| 2.50 | 3.20 | 3.80 | 3.50 | 3.25 | 0.00 | 0.00% | 1.40 | 0 | 3 | 6.95 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:05 PM EST |
| 3.00 | 2.55 | 3.30 | 2.93 | 2.95 | -0.07 | -2.32% | 0.98 | 2 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 3.50 | 2.20 | 2.80 | 2.50 | 2.85 | 0.00 | 0.00% | 0.71 | 0 | 3 | 0.00 | 1.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 2:59:05 PM EST |
| 4.00 | 1.70 | 2.25 | 1.98 | 2.01 | -0.30 | -12.99% | 0.49 | 2 | 131 | 3.56 | 0.98 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 4.50 | 1.20 | 1.75 | 1.48 | 1.09 | 0.00 | 0.00% | 0.33 | 0 | 243 | 2.82 | 0.93 | 0.11 | -0.02 | 3/6/2026 | 3/12/2026 2:59:05 PM EST |
| 5.00 | 0.85 | 1.15 | 1.00 | 1.09 | +0.09 | +9.00% | 0.20 | 5 | 145 | 1.54 | 0.83 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 5.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.08 | +14.04% | 0.12 | 114 | 3,446 | 1.50 | 0.69 | 0.31 | -0.03 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.13 | +40.63% | 0.07 | 1,666 | 2,906 | 1.38 | 0.52 | 0.36 | -0.03 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.05 | 2,568 | 2,924 | 1.46 | 0.35 | 0.34 | -0.03 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.08 | +66.67% | 0.01 | 411 | 5,451 | 1.23 | 0.23 | 0.27 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 108 | 1,338 | 1.32 | 0.14 | 0.20 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,530 | 1.69 | 0.08 | 0.13 | -0.01 | 3/11/2026 | 3/12/2026 2:59:05 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 34 | 1.91 | 0.04 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 483 | 2.37 | 0.02 | 0.04 | 0.00 | 3/2/2026 | 3/12/2026 2:59:05 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.21 | 0.01 | 0.02 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,665 | 2.48 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 2:59:05 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.01 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 387 | 3.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 2:59:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 2.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 2:59:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 2:59:05 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,897 | 3.54 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:59:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 3.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:59:05 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:59:05 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.75 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:59:05 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 4.92 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:59:05 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 270 | 5.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:59:05 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 3 | 9 | 2.44 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 316 | 3.44 | -0.02 | 0.04 | -0.01 | 3/6/2026 | 3/12/2026 2:59:05 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 1 | 164 | 1.79 | -0.07 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.03 | 43 | 3,565 | 1.25 | -0.17 | 0.21 | -0.03 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 5.50 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.04 | 17 | 304 | 1.01 | -0.31 | 0.31 | -0.03 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 6.00 | 0.40 | 0.65 | 0.53 | 0.54 | -0.06 | -10.00% | 0.09 | 6 | 5,045 | 1.33 | -0.48 | 0.36 | -0.03 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 6.50 | 0.70 | 1.05 | 0.88 | 0.87 | +0.05 | +6.10% | 0.14 | 1 | 12 | 1.14 | -0.65 | 0.34 | -0.03 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 7.00 | 1.10 | 1.40 | 1.25 | 1.21 | -0.12 | -9.03% | 0.18 | 43 | 3,826 | 2.03 | -0.77 | 0.27 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 7.50 | 1.45 | 1.90 | 1.68 | 1.62 | % | 0.22 | 40 | 0 | 2.38 | -0.86 | 0.20 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST | |
| 8.00 | 1.85 | 2.30 | 2.08 | 2.05 | +0.11 | +5.67% | 0.26 | 15 | 273 | 2.33 | -0.92 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 8.50 | 2.35 | 2.85 | 2.60 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.80 | -0.96 | 0.08 | -0.01 | 3/11/2026 | 3/12/2026 2:59:05 PM EST |
| 9.00 | 2.80 | 3.40 | 3.10 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 102 | 3.24 | -0.98 | 0.04 | 0.00 | 3/10/2026 | 3/12/2026 2:59:05 PM EST |
| 9.50 | 3.30 | 4.00 | 3.65 | % | 0.38 | 0 | 0 | 3.84 | -0.99 | 0.02 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 10.00 | 3.90 | 4.40 | 4.15 | 4.15 | -0.46 | -9.98% | 0.42 | 4 | 27 | 3.70 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 10.50 | 4.30 | 5.00 | 4.65 | 4.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.28 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 2:59:05 PM EST |
| 11.00 | 4.80 | 5.70 | 5.25 | 5.75 | 0.00 | 0.00% | 0.48 | 0 | 16 | 4.47 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:59:05 PM EST |
| 12.00 | 5.70 | 6.50 | 6.10 | 6.68 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:05 PM EST |
| 13.00 | 6.70 | 7.40 | 7.05 | 7.05 | -0.12 | -1.68% | 0.54 | 2 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 14.00 | 7.70 | 8.40 | 8.05 | 8.05 | % | 0.58 | 2 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:05 PM EST | |
| 15.00 | 8.60 | 9.50 | 9.05 | % | 0.60 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 16.00 | 9.60 | 10.70 | 10.15 | % | 0.63 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 17.00 | 10.60 | 11.70 | 11.15 | % | 0.66 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 18.00 | 11.60 | 12.70 | 12.15 | % | 0.68 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST |