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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.00 | 4.90 | 4.45 | % | 2.97 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 2.00 | 3.50 | 4.50 | 4.00 | 3.35 | 0.00 | 0.00% | 2.00 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 9:59:02 AM EST |
| 2.50 | 3.00 | 3.80 | 3.40 | 3.30 | 0.00 | 0.00% | 1.36 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:02 AM EST |
| 3.00 | 2.60 | 3.50 | 3.05 | 3.15 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 3.50 | 2.35 | 2.80 | 2.58 | 2.60 | -0.05 | -1.89% | 0.74 | 2 | 0 | 2.44 | 0.98 | 0.06 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 1.75 | 2.40 | 2.08 | 2.22 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.98 | 0.91 | 0.10 | 0.00 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 4.50 | 1.40 | 2.00 | 1.70 | 1.65 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.82 | 0.83 | 0.14 | -0.01 | 3/9/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 1.05 | 1.65 | 1.35 | 1.50 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.72 | 0.73 | 0.18 | -0.01 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 5.50 | 0.75 | 1.25 | 1.00 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.26 | 0.63 | 0.21 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 0.65 | 1.00 | 0.83 | 0.93 | 0.00 | 0.00% | 0.14 | 0 | 183 | 1.31 | 0.52 | 0.22 | -0.01 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 6.50 | 0.50 | 0.80 | 0.65 | 0.65 | +0.05 | +8.34% | 0.10 | 866 | 59 | 1.27 | 0.41 | 0.21 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 0.20 | 0.60 | 0.40 | 0.30 | +0.01 | +3.45% | 0.06 | 3 | 457 | 1.41 | 0.32 | 0.20 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.50 | 0.10 | 0.50 | 0.30 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 104 | 1.31 | 0.25 | 0.17 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 8.00 | 0.15 | 0.45 | 0.30 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.42 | 0.19 | 0.15 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 8.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.03 | 2 | 251 | 1.22 | 0.14 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.54 | 0.10 | 0.10 | -0.01 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 9.50 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.66 | 0.08 | 0.08 | -0.01 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.71 | 0.06 | 0.06 | 0.00 | 2/24/2026 | 3/12/2026 9:59:02 AM EST |
| 10.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.04 | 0.05 | 0.00 | 2/25/2026 | 3/12/2026 9:59:02 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.96 | 0.03 | 0.04 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.71 | 0.01 | 0.02 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 5.70 | 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 | 4.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.50 | -0.02 | 0.06 | 0.00 | 3/3/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.50 | -0.09 | 0.10 | 0.00 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 4.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.34 | -0.17 | 0.14 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 79 | 1.06 | -0.27 | 0.18 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 5.50 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.31 | -0.37 | 0.21 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 0.60 | 1.00 | 0.80 | 0.68 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.31 | -0.48 | 0.22 | -0.01 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 6.50 | 0.75 | 1.30 | 1.03 | 1.55 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.34 | -0.59 | 0.21 | -0.01 | 3/5/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 1.15 | 1.70 | 1.43 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.32 | -0.68 | 0.20 | -0.01 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 7.50 | 1.50 | 2.10 | 1.80 | 2.43 | 0.00 | 0.00% | 0.24 | 0 | 28 | 2.02 | -0.75 | 0.17 | -0.01 | 2/24/2026 | 3/12/2026 9:59:02 AM EST |
| 8.00 | 1.90 | 2.55 | 2.23 | % | 0.28 | 0 | 0 | 2.02 | -0.81 | 0.15 | -0.01 | 3/12/2026 9:59:02 AM EST | |||
| 8.50 | 2.40 | 2.95 | 2.68 | 2.82 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.19 | -0.86 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 9.00 | 2.80 | 3.50 | 3.15 | 3.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.14 | -0.90 | 0.10 | -0.01 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 9.50 | 3.40 | 3.90 | 3.65 | % | 0.38 | 0 | 0 | 2.27 | -0.92 | 0.08 | -0.01 | 3/12/2026 9:59:02 AM EST | |||
| 10.00 | 3.60 | 4.40 | 4.00 | % | 0.40 | 0 | 0 | 2.17 | -0.94 | 0.06 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 10.50 | 4.30 | 4.90 | 4.60 | % | 0.44 | 0 | 0 | 2.74 | -0.96 | 0.05 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 11.00 | 4.80 | 5.40 | 5.10 | % | 0.46 | 0 | 0 | 2.85 | -0.97 | 0.04 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 12.00 | 5.80 | 6.50 | 6.15 | % | 0.51 | 0 | 0 | 3.06 | -0.99 | 0.02 | 0.00 | 3/12/2026 9:59:02 AM EST |