Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.88 as of 2/4/2025 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.10 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 2.00 | 3.70 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.99 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 3.00 | 2.90 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.92 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 4.00 | 2.15 | 2.35 | 1.82 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.83 | 0.07 | -0.01 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 5.00 | 1.65 | 1.80 | 1.80 | -0.05 | -2.71% | 5 | 101 | 1.67 | 0.71 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 6.00 | 1.10 | 1.40 | 1.30 | +0.20 | +18.19% | 11 | 51 | 1.61 | 0.59 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 7.00 | 0.75 | 1.60 | 0.79 | 0.00 | 0.00% | 0 | 80 | 1.93 | 0.48 | 0.12 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 8.00 | 0.55 | 0.75 | 0.65 | -0.02 | -2.99% | 11 | 109 | 1.56 | 0.39 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.31 | 0.11 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 0.25 | 0.40 | 0.22 | -0.08 | -26.67% | 2 | 67 | 1.51 | 0.25 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 151 | 4.82 | -0.01 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 3.00 | 0.10 | 0.35 | 0.18 | -0.02 | -10.00% | 8 | 12 | 1.63 | -0.08 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 4.00 | 0.30 | 0.55 | 0.42 | -0.05 | -10.64% | 12 | 587 | 1.66 | -0.17 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 5.00 | 0.65 | 1.05 | 0.89 | -0.11 | -11.00% | 13 | 386 | 1.65 | -0.29 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 6.00 | 1.20 | 2.00 | 1.50 | +0.25 | +20.00% | 1 | 37 | 1.45 | -0.41 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 7.00 | 1.85 | 2.35 | 2.31 | 0.00 | 0.00% | 0 | 10 | 1.66 | -0.52 | 0.12 | -0.01 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 8.00 | 2.55 | 4.60 | % | 0 | 0 | 2.56 | -0.61 | 0.12 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 9.00 | 3.40 | 4.00 | % | 0 | 0 | 1.67 | -0.69 | 0.11 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 10.00 | 4.20 | 6.40 | % | 0 | 0 | 2.77 | -0.75 | 0.10 | -0.01 | 2/4/2025 3:59:55 PM EST |