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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.00 | 4.90 | 4.45 | % | 2.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 2.00 | 3.50 | 4.40 | 3.95 | 3.40 | 0.00 | 0.00% | 1.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:59:05 PM EST |
| 2.50 | 3.20 | 3.90 | 3.55 | 3.50 | +0.10 | +2.95% | 1.42 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 3.00 | 2.65 | 3.40 | 3.03 | 3.00 | % | 1.01 | 2 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 2:59:05 PM EST | |
| 3.50 | 2.00 | 2.80 | 2.40 | 2.53 | -0.12 | -4.53% | 0.69 | 2 | 0 | 0.00 | 0.96 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 4.00 | 1.60 | 2.10 | 1.85 | 2.12 | -0.25 | -10.55% | 0.46 | 2 | 1 | 0.00 | 0.92 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 4.50 | 1.35 | 1.85 | 1.60 | % | 0.36 | 0 | 0 | 2.39 | 0.85 | 0.13 | -0.02 | 3/12/2026 2:59:05 PM EST | |||
| 5.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.56 | +103.71% | 0.23 | 27 | 205 | 1.26 | 0.76 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 5.50 | 0.65 | 1.10 | 0.88 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 262 | 1.42 | 0.66 | 0.22 | -0.02 | 3/10/2026 | 3/12/2026 2:59:05 PM EST |
| 6.00 | 0.45 | 0.80 | 0.63 | 0.80 | +0.29 | +56.87% | 0.10 | 1 | 337 | 1.40 | 0.53 | 0.25 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 6.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.04 | +11.12% | 0.06 | 20 | 71 | 1.25 | 0.41 | 0.25 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.05 | +25.00% | 0.04 | 1,258 | 1,499 | 1.26 | 0.30 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.18 | -0.06 | -25.00% | 0.03 | 11 | 261 | 1.35 | 0.22 | 0.20 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.02 | 52 | 1,870 | 1.41 | 0.15 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 8.50 | 0.05 | 0.30 | 0.18 | 0.07 | -0.08 | -53.34% | 0.02 | 2 | 15 | 1.31 | 0.11 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.56 | 0.07 | 0.09 | -0.01 | 3/11/2026 | 3/12/2026 2:59:05 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.21 | 0.04 | 0.06 | -0.01 | 3/9/2026 | 3/12/2026 2:59:05 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.20 | 0.03 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 2:59:05 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.64 | 0.02 | 0.03 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.01 | 0.02 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.03 | 0.01 | 0.01 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 6.86 | 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 | 5.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.95 | -0.01 | 0.02 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.12 | -0.04 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 2:59:05 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.92 | -0.08 | 0.08 | -0.01 | 3/10/2026 | 3/12/2026 2:59:05 PM EST |
| 4.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 109 | 1.51 | -0.15 | 0.13 | -0.02 | 3/11/2026 | 3/12/2026 2:59:05 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.04 | 130 | 197 | 1.22 | -0.24 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 5.50 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.07 | 30 | 83 | 1.21 | -0.34 | 0.22 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 6.00 | 0.50 | 0.85 | 0.68 | 0.64 | +0.04 | +6.67% | 0.11 | 10 | 44 | 1.32 | -0.47 | 0.25 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 6.50 | 0.80 | 1.20 | 1.00 | 0.97 | +0.11 | +12.80% | 0.15 | 1 | 33 | 1.33 | -0.59 | 0.25 | -0.02 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 7.00 | 1.15 | 1.60 | 1.38 | 1.29 | 0.00 | 0.00% | 0.20 | 0 | 75 | 1.07 | -0.70 | 0.23 | -0.02 | 3/10/2026 | 3/12/2026 2:59:05 PM EST |
| 7.50 | 1.50 | 2.00 | 1.75 | 2.51 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.95 | -0.78 | 0.20 | -0.02 | 3/5/2026 | 3/12/2026 2:59:05 PM EST |
| 8.00 | 1.90 | 2.45 | 2.18 | 2.85 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.06 | -0.85 | 0.16 | -0.01 | 3/5/2026 | 3/12/2026 2:59:05 PM EST |
| 8.50 | 2.50 | 2.90 | 2.70 | 2.69 | -0.14 | -4.95% | 0.32 | 1 | 31 | 2.14 | -0.89 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 2:59:05 PM EST |
| 9.00 | 2.90 | 3.40 | 3.15 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.32 | -0.93 | 0.09 | -0.01 | 3/5/2026 | 3/12/2026 2:59:05 PM EST |
| 9.50 | 3.20 | 3.90 | 3.55 | 3.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.49 | -0.96 | 0.06 | -0.01 | 3/11/2026 | 3/12/2026 2:59:05 PM EST |
| 10.00 | 3.70 | 4.60 | 4.15 | % | 0.42 | 0 | 0 | 2.65 | -0.97 | 0.04 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 10.50 | 4.10 | 5.20 | 4.65 | % | 0.44 | 0 | 0 | 3.07 | -0.98 | 0.03 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 11.00 | 4.70 | 5.70 | 5.20 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.22 | -0.99 | 0.02 | 0.00 | 2/20/2026 | 3/12/2026 2:59:05 PM EST |
| 11.50 | 5.10 | 6.00 | 5.55 | % | 0.48 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:59:05 PM EST | |||
| 12.00 | 5.70 | 6.50 | 6.10 | % | 0.51 | 0 | 0 | 3.48 | -1.00 | 0.01 | 0.00 | 3/12/2026 2:59:05 PM EST |