Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.61 as of 3/12/2026 7:14:03 AM 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 9:59:02 AM EST |
| 1.50 | 4.00 | 4.90 | 4.45 | 3.93 | 0.00 | 0.00% | 2.97 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 2.00 | 3.50 | 4.30 | 3.90 | 3.30 | 0.00 | 0.00% | 1.95 | 0 | 90 | 7.57 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 9:59:02 AM EST |
| 2.50 | 3.20 | 3.80 | 3.50 | 3.25 | 0.00 | 0.00% | 1.40 | 0 | 3 | 6.20 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:02 AM EST |
| 3.00 | 2.90 | 3.30 | 3.10 | 2.95 | -0.07 | -2.32% | 1.03 | 2 | 25 | 5.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 3.50 | 2.25 | 2.80 | 2.53 | 2.85 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 1.85 | 2.25 | 2.05 | 2.01 | -0.30 | -12.99% | 0.51 | 2 | 131 | 2.68 | 0.99 | 0.06 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 4.50 | 1.20 | 1.80 | 1.50 | 1.09 | 0.00 | 0.00% | 0.33 | 0 | 243 | 2.31 | 0.92 | 0.13 | -0.01 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 0.90 | 1.35 | 1.13 | 1.00 | 0.00 | 0.00% | 0.23 | 0 | 145 | 1.91 | 0.81 | 0.23 | -0.02 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 5.50 | 0.60 | 0.95 | 0.78 | 0.57 | 0.00 | 0.00% | 0.14 | 0 | 3,446 | 1.37 | 0.66 | 0.31 | -0.02 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.45 | +0.13 | +40.63% | 0.10 | 1,010 | 2,906 | 1.44 | 0.50 | 0.34 | -0.03 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.50 | 0.30 | 0.40 | 0.35 | 0.25 | +0.05 | +25.00% | 0.05 | 32 | 2,924 | 1.51 | 0.34 | 0.31 | -0.03 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.08 | +66.67% | 0.04 | 176 | 5,451 | 1.30 | 0.23 | 0.25 | -0.02 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,338 | 1.45 | 0.14 | 0.18 | -0.02 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3,530 | 2.35 | 0.08 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.19 | 0.05 | 0.08 | -0.01 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 483 | 2.40 | 0.03 | 0.05 | 0.00 | 3/2/2026 | 3/12/2026 9:59:02 AM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.23 | 0.01 | 0.03 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,665 | 2.50 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.01 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 387 | 3.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 2.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 9:59:02 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,897 | 4.14 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:02 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 4.35 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 9:59:02 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.73 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 9:59:02 AM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 4.90 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 9:59:02 AM 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 9:59:02 AM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 270 | 4.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 9:59:02 AM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 9 | 4.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 316 | 3.31 | -0.01 | 0.06 | 0.00 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 164 | 2.19 | -0.08 | 0.13 | -0.01 | 3/9/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.02 | -14.29% | 0.02 | 7 | 3,565 | 1.31 | -0.19 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 5.50 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.03 | 16 | 304 | 0.93 | -0.34 | 0.31 | -0.02 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 0.35 | 0.65 | 0.50 | 0.67 | +0.07 | +11.67% | 0.08 | 2 | 5,045 | 1.49 | -0.50 | 0.34 | -0.03 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.50 | 0.65 | 1.05 | 0.85 | 0.82 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.52 | -0.66 | 0.31 | -0.03 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.25 | -18.80% | 0.16 | 36 | 3,826 | 1.66 | -0.77 | 0.25 | -0.02 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.50 | 1.35 | 1.90 | 1.63 | % | 0.22 | 0 | 0 | 2.77 | -0.86 | 0.18 | -0.02 | 3/12/2026 9:59:02 AM EST | |||
| 8.00 | 1.80 | 2.30 | 2.05 | 2.39 | +0.45 | +23.20% | 0.26 | 4 | 273 | 2.59 | -0.92 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 8.50 | 2.30 | 2.85 | 2.58 | 2.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.35 | -0.95 | 0.08 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 9.00 | 2.80 | 3.40 | 3.10 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 102 | 3.91 | -0.97 | 0.05 | 0.00 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 9.50 | 3.20 | 4.00 | 3.60 | % | 0.38 | 0 | 0 | 4.14 | -0.99 | 0.03 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 10.00 | 3.70 | 4.50 | 4.10 | 4.35 | -0.26 | -5.64% | 0.41 | 3 | 27 | 4.67 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 10.50 | 4.20 | 5.00 | 4.60 | 4.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.87 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 11.00 | 4.70 | 5.50 | 5.10 | 5.75 | 0.00 | 0.00% | 0.46 | 0 | 16 | 4.74 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 9:59:02 AM EST |
| 12.00 | 5.70 | 6.50 | 6.10 | 6.68 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:02 AM EST |
| 13.00 | 6.60 | 7.50 | 7.05 | 7.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/12/2026 9:59:02 AM EST |
| 14.00 | 7.60 | 8.50 | 8.05 | % | 0.58 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 15.00 | 8.60 | 9.50 | 9.05 | % | 0.60 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 16.00 | 9.60 | 10.50 | 10.05 | % | 0.63 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 17.00 | 10.60 | 11.50 | 11.05 | % | 0.65 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 18.00 | 11.60 | 12.50 | 12.05 | % | 0.67 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST |