Options Chain for ASP ISOTOPES INC COM (ASPI) - $8.48 as of 1/23/2026 7:08:12 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 | 6.00 | 8.80 | 7.40 | 4.77 | 0.00 | 0.00% | 7.40 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 3:59:56 PM EST |
| 2.00 | 5.00 | 7.80 | 6.40 | 4.72 | 0.00 | 0.00% | 3.20 | 0 | 93 | 7.40 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:56 PM EST |
| 3.00 | 4.50 | 6.80 | 5.65 | 4.45 | 0.00 | 0.00% | 1.88 | 0 | 38 | 4.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 4.00 | 5.00 | 4.50 | 4.20 | 0.00 | 0.00% | 1.12 | 0 | 51 | 2.43 | 1.00 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 2.80 | 3.90 | 3.35 | 3.50 | 0.00 | 0.00% | 0.67 | 0 | 64 | 1.73 | 0.93 | 0.05 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 2.30 | 3.20 | 2.75 | 2.68 | 0.00 | 0.00% | 0.46 | 0 | 309 | 1.64 | 0.83 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 7.00 | 1.80 | 2.40 | 2.10 | 2.25 | +0.10 | +4.66% | 0.30 | 4 | 645 | 1.07 | 0.73 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 8.00 | 1.60 | 1.80 | 1.70 | 1.72 | +0.12 | +7.50% | 0.21 | 150 | 2,894 | 1.18 | 0.62 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 9.00 | 1.15 | 1.80 | 1.48 | 1.25 | +0.05 | +4.17% | 0.16 | 396 | 339 | 1.32 | 0.53 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 0.98 | +0.06 | +6.53% | 0.10 | 68 | 2,149 | 1.15 | 0.44 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 11.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.05 | +6.67% | 0.07 | 23 | 419 | 1.16 | 0.36 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 12.00 | 0.50 | 0.85 | 0.68 | 0.60 | +0.15 | +33.34% | 0.06 | 12 | 1,012 | 1.27 | 0.30 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 13.00 | 0.15 | 0.70 | 0.43 | 0.55 | +0.10 | +22.23% | 0.03 | 4 | 104 | 1.14 | 0.25 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 14.00 | 0.20 | 0.50 | 0.35 | 0.39 | +0.02 | +5.41% | 0.02 | 13 | 1,964 | 1.19 | 0.20 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.48 | +0.18 | +60.00% | 0.02 | 2 | 302 | 1.29 | 0.16 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 16.00 | 0.20 | 0.45 | 0.33 | 0.47 | +0.26 | +123.81% | 0.02 | 2 | 47 | 1.35 | 0.13 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 17.00 | 0.05 | 0.75 | 0.40 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.42 | 0.11 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.26 | -65.00% | 0.01 | 6 | 170 | 1.32 | 0.09 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 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 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 216 | 2.51 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.36 | 0.00 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.06 | -24.00% | 0.03 | 2 | 2,398 | 1.08 | -0.07 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.05 | -11.12% | 0.07 | 802 | 3,552 | 1.15 | -0.17 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 7.00 | 0.65 | 1.00 | 0.83 | 0.74 | -0.08 | -9.76% | 0.12 | 550 | 3,624 | 1.19 | -0.27 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 8.00 | 1.10 | 1.50 | 1.30 | 1.25 | -0.47 | -27.33% | 0.16 | 13 | 326 | 1.17 | -0.38 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 9.00 | 1.70 | 1.95 | 1.83 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 142 | 1.11 | -0.47 | 0.10 | -0.01 | 1/12/2026 | 1/23/2026 3:59:56 PM EST |
| 10.00 | 2.20 | 3.30 | 2.75 | 3.23 | 0.00 | 0.00% | 0.28 | 0 | 178 | 1.29 | -0.56 | 0.10 | -0.01 | 1/9/2026 | 1/23/2026 3:59:56 PM EST |
| 11.00 | 3.10 | 4.10 | 3.60 | 5.91 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.36 | -0.64 | 0.09 | -0.01 | 12/16/2025 | 1/23/2026 3:59:56 PM EST |
| 12.00 | 3.90 | 4.90 | 4.40 | 6.87 | 0.00 | 0.00% | 0.37 | 0 | 41 | 1.34 | -0.70 | 0.08 | -0.01 | 12/29/2025 | 1/23/2026 3:59:56 PM EST |
| 13.00 | 4.80 | 5.80 | 5.30 | 7.17 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.37 | -0.75 | 0.08 | -0.01 | 12/12/2025 | 1/23/2026 3:59:56 PM EST |
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 0 | 2.10 | -0.80 | 0.07 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 15.00 | 6.30 | 8.10 | 7.20 | % | 0.48 | 0 | 0 | 2.29 | -0.84 | 0.06 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 16.00 | 7.40 | 9.20 | 8.30 | % | 0.52 | 0 | 0 | 2.48 | -0.87 | 0.05 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 17.00 | 8.40 | 10.00 | 9.20 | % | 0.54 | 0 | 0 | 2.41 | -0.89 | 0.04 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 18.00 | 8.60 | 11.30 | 9.95 | % | 0.55 | 0 | 0 | 2.74 | -0.91 | 0.04 | -0.01 | 1/23/2026 3:59:56 PM EST |