Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.40 as of 3/20/2026 7:26:29 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 | 2.45 | 3.00 | 2.73 | 2.72 | % | 1.82 | 1 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 2.00 | 2.00 | 2.50 | 2.25 | 2.32 | -1.08 | -31.77% | 1.12 | 1 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 2.50 | 1.50 | 2.05 | 1.78 | 3.50 | 0.00 | 0.00% | 0.71 | 0 | 3 | 5.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:53 PM EST |
| 3.00 | 1.00 | 1.55 | 1.28 | 3.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.29 | 0.99 | 0.08 | 0.00 | 3/12/2026 | 3/20/2026 3:59:53 PM EST |
| 3.50 | 0.50 | 0.90 | 0.70 | 1.93 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.31 | 0.89 | 0.31 | -0.01 | 3/16/2026 | 3/20/2026 3:59:53 PM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.40 | -1.72 | -81.14% | 0.10 | 10 | 2 | 1.27 | 0.65 | 0.56 | -0.02 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.11 | -0.14 | -56.00% | 0.03 | 16 | 57 | 1.14 | 0.36 | 0.55 | -0.02 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.02 | 991 | 150 | 1.31 | 0.17 | 0.35 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 24 | 257 | 1.93 | 0.06 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 581 | 1.90 | 0.02 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.19 | 0.01 | 0.02 | 0.00 | 3/18/2026 | 3/20/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.01 | 5 | 1,434 | 2.90 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 261 | 3.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 2.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.27 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.02 | % | 0.05 | 1 | 0 | 3.84 | -0.01 | 0.08 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.90 | -0.11 | 0.31 | -0.01 | 3/17/2026 | 3/20/2026 3:59:53 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.22 | +0.02 | +10.00% | 0.04 | 105 | 254 | 1.15 | -0.35 | 0.56 | -0.02 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 4.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.06 | +13.64% | 0.11 | 15 | 464 | 1.24 | -0.64 | 0.55 | -0.02 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 5.00 | 0.80 | 1.10 | 0.95 | 0.95 | +0.15 | +18.75% | 0.19 | 4 | 196 | 2.39 | -0.83 | 0.35 | -0.01 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 5.50 | 1.15 | 1.55 | 1.35 | 1.31 | 0.00 | 0.00% | 0.25 | 0 | 182 | 2.64 | -0.94 | 0.17 | -0.01 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 6.00 | 1.70 | 2.00 | 1.85 | 1.92 | +0.22 | +12.95% | 0.31 | 78 | 73 | 2.78 | -0.98 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 6.50 | 2.10 | 2.50 | 2.30 | 2.20 | -0.07 | -3.09% | 0.35 | 6 | 28 | 3.13 | -0.99 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 7.00 | 2.60 | 3.00 | 2.80 | 1.75 | 0.00 | 0.00% | 0.40 | 0 | 78 | 3.44 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 3:59:53 PM EST |
| 7.50 | 3.10 | 3.50 | 3.30 | 3.22 | +0.93 | +40.62% | 0.44 | 2 | 7 | 3.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 8.00 | 3.60 | 4.10 | 3.85 | 3.20 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.56 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:53 PM EST |
| 8.50 | 4.10 | 4.60 | 4.35 | 4.30 | +0.05 | +1.18% | 0.51 | 2 | 28 | 4.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 9.00 | 4.60 | 5.00 | 4.80 | 4.80 | +0.67 | +16.23% | 0.53 | 8 | 4 | 4.40 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 9.50 | 5.00 | 5.60 | 5.30 | 5.20 | 0.00 | 0.00% | 0.56 | 0 | 5 | 5.23 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 10.00 | 5.50 | 6.10 | 5.80 | 5.75 | 0.00 | 0.00% | 0.58 | 0 | 4 | 5.42 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 10.50 | 6.10 | 6.50 | 6.30 | 6.14 | +0.29 | +4.96% | 0.60 | 1 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 11.00 | 6.60 | 7.00 | 6.80 | 5.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 5.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:53 PM EST |
| 11.50 | 7.00 | 7.60 | 7.30 | 6.82 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:53 PM EST |
| 12.00 | 7.50 | 8.10 | 7.80 | % | 0.65 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST |