Options Chain for ASPEN AEROGELS INC COM (ASPN) - $11.61 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 10.30 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 5.00 | 6.50 | 7.30 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.99 | 0.01 | 0.00 | 12/6/2024 | 2/4/2025 3:59:38 PM EST |
| 7.50 | 4.20 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 45 | 1.38 | 0.92 | 0.04 | -0.01 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 10.00 | 2.35 | 2.90 | 2.47 | -0.37 | -13.03% | 2 | 144 | 0.95 | 0.74 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 12.50 | 1.15 | 1.25 | 1.25 | +0.05 | +4.17% | 6 | 363 | 0.95 | 0.48 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 15.00 | 0.50 | 0.65 | 0.54 | -0.01 | -1.82% | 168 | 1,360 | 0.94 | 0.27 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 17.50 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 106 | 354 | 0.97 | 0.14 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 20.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 235 | 0.92 | 0.08 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 22.50 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 173 | 1.02 | 0.04 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 25.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 148 | 1.95 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 107 | 2.09 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 30.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 295 | 2.22 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 32.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 162 | 2.33 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:38 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.43 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:38 PM EST |
| 37.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:38 PM EST |
| 40.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 68 | 2.60 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 3:59:38 PM EST |
| 42.50 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 13 | 3.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:38 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.76 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:38 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.34 | -0.01 | 0.01 | 0.00 | 11/26/2024 | 2/4/2025 3:59:38 PM EST |
| 7.50 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 69 | 0.97 | -0.08 | 0.04 | -0.01 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 10.00 | 0.70 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 736 | 0.95 | -0.26 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 12.50 | 1.95 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 218 | 0.93 | -0.52 | 0.11 | -0.02 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 15.00 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 244 | 0.94 | -0.73 | 0.09 | -0.01 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 17.50 | 6.00 | 6.20 | 6.90 | 0.00 | 0.00% | 0 | 273 | 0.94 | -0.86 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 20.00 | 8.40 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 283 | 1.63 | -0.92 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 22.50 | 10.70 | 11.00 | 10.60 | 0.00 | 0.00% | 0 | 69 | 1.21 | -0.96 | 0.02 | 0.00 | 12/23/2024 | 2/4/2025 3:59:38 PM EST |
| 25.00 | 13.20 | 13.60 | 13.40 | +0.60 | +4.69% | 7 | 176 | 1.50 | -0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 27.50 | 15.80 | 16.10 | 15.45 | 0.00 | 0.00% | 0 | 44 | 1.64 | -0.99 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:38 PM EST |
| 30.00 | 18.20 | 18.60 | 17.98 | 0.00 | 0.00% | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:38 PM EST |
| 32.50 | 20.70 | 21.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:38 PM EST |
| 35.00 | 23.30 | 23.50 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 3:59:38 PM EST |
| 37.50 | 24.90 | 26.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 40.00 | 27.90 | 28.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 42.50 | 30.70 | 32.10 | 14.80 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 3:59:38 PM EST |
| 45.00 | 32.30 | 33.80 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 47.50 | 34.80 | 36.80 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |