Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.77 as of 2/21/2025 7:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 2.00 | 2.65 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.96 | 0.03 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 1.95 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 53 | 1.55 | 0.86 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 1.30 | 1.55 | 2.25 | 0.00 | 0.00% | 0 | 756 | 1.46 | 0.73 | 0.12 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 0.80 | 1.10 | 1.20 | +0.05 | +4.35% | 3 | 580 | 1.40 | 0.58 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 0.60 | 0.80 | 0.80 | -0.05 | -5.89% | 516 | 4,191 | 1.47 | 0.45 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 0.60 | 0.58 | +0.08 | +16.00% | 9 | 6,205 | 1.40 | 0.35 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 0.15 | 0.50 | 0.35 | -0.02 | -5.41% | 301 | 6,048 | 1.55 | 0.27 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 1 | 1,096 | 1.56 | 0.21 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3,487 | 1.49 | 0.17 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.72 | 0.12 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 24 | 1.73 | 0.09 | 0.06 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 2,304 | 1.83 | 0.07 | 0.05 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.05 | 0.04 | 0.00 | 12/5/2024 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.15 | 0.05 | -0.15 | -75.00% | 2 | 270 | 1.70 | 0.05 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 149 | 2.07 | 0.03 | 0.03 | 0.00 | 2/7/2025 | 2/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 45 | 2.64 | 0.02 | 0.02 | 0.00 | 12/5/2024 | 2/21/2025 3:59:53 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 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.47 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 301 | 2.41 | -0.04 | 0.03 | 0.00 | 1/6/2025 | 2/21/2025 3:59:53 PM EST |
| 3.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 664 | 1.55 | -0.14 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 4.00 | 0.45 | 0.75 | 0.60 | 0.00 | 0.00% | 30 | 755 | 1.42 | -0.27 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 5.00 | 0.40 | 1.25 | 1.20 | -0.06 | -4.77% | 41 | 501 | 1.40 | -0.42 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 6.00 | 1.70 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 308 | 1.45 | -0.55 | 0.15 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 7.00 | 2.50 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 119 | 1.63 | -0.65 | 0.14 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 8.00 | 3.30 | 3.90 | 3.13 | 0.00 | 0.00% | 0 | 13 | 1.54 | -0.73 | 0.12 | -0.01 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 9.00 | 4.20 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 958 | 1.49 | -0.79 | 0.11 | -0.01 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 10.00 | 5.10 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 60 | 2.83 | -0.83 | 0.09 | -0.01 | 12/30/2024 | 2/21/2025 3:59:53 PM EST |
| 11.00 | 6.10 | 8.40 | % | 0 | 0 | 4.63 | -0.88 | 0.07 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 12.00 | 7.10 | 9.30 | 7.50 | 0.00 | 0.00% | 0 | 1 | 4.62 | -0.91 | 0.06 | 0.00 | 12/17/2024 | 2/21/2025 3:59:53 PM EST |
| 13.00 | 8.00 | 10.30 | % | 0 | 0 | 4.73 | -0.93 | 0.05 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 14.00 | 9.00 | 11.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 4.70 | -0.95 | 0.04 | 0.00 | 11/27/2024 | 2/21/2025 3:59:53 PM EST |
| 15.00 | 10.00 | 12.20 | % | 0 | 0 | 4.79 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 16.00 | 11.00 | 13.20 | % | 0 | 0 | 4.88 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 17.00 | 12.00 | 14.20 | % | 0 | 0 | 4.96 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST |