Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.31 as of 2/24/2026 7:36:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.50 | 4.10 | 4.68 | 0.00 | 0.00% | 4.10 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 2.00 | 2.70 | 3.90 | 3.30 | 6.15 | 0.00 | 0.00% | 1.65 | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:54 PM EST |
| 3.00 | 2.00 | 2.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.82 | 0 | 85 | 2.39 | 0.95 | 0.06 | 0.00 | 2/17/2026 | 2/24/2026 3:59:54 PM EST |
| 4.00 | 1.55 | 1.90 | 1.73 | 1.25 | -0.50 | -28.58% | 0.43 | 2 | 68 | 1.25 | 0.81 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 5.00 | 0.90 | 1.45 | 1.18 | 1.12 | -0.03 | -2.61% | 0.24 | 1 | 696 | 1.27 | 0.64 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 6.00 | 0.40 | 0.85 | 0.63 | 0.68 | -0.07 | -9.34% | 0.10 | 77 | 562 | 1.07 | 0.47 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 7.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.02 | -4.26% | 0.06 | 2 | 847 | 1.17 | 0.34 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.25 | -45.46% | 0.04 | 68 | 2,275 | 1.20 | 0.23 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.20 | -50.00% | 0.02 | 2 | 935 | 1.12 | 0.16 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.14 | -0.01 | -6.67% | 0.03 | 36 | 18,076 | 1.42 | 0.11 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.18 | -60.00% | 0.01 | 30 | 1,038 | 1.24 | 0.08 | 0.06 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 20 | 2,403 | 1.36 | 0.05 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.46 | 0.03 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,811 | 2.00 | 0.02 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 2,445 | 1.76 | 0.01 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.50 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 155 | 1.76 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 303 | 3.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,607 | 3.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,727 | 1.72 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 488 | 3.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,044 | 3.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/24/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 311 | 1.96 | -0.05 | 0.06 | 0.00 | 1/22/2026 | 2/24/2026 3:59:54 PM EST |
| 4.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1,154 | 0.93 | -0.19 | 0.12 | -0.01 | 2/13/2026 | 2/24/2026 3:59:54 PM EST |
| 5.00 | 0.55 | 0.80 | 0.68 | 0.67 | -0.03 | -4.29% | 0.14 | 3 | 1,625 | 1.09 | -0.36 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 6.00 | 1.10 | 1.60 | 1.35 | 1.21 | -0.17 | -12.32% | 0.23 | 51 | 3,426 | 1.18 | -0.53 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 7.00 | 1.80 | 2.20 | 2.00 | 2.08 | -0.12 | -5.46% | 0.29 | 3 | 997 | 1.05 | -0.66 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 8.00 | 2.70 | 3.40 | 3.05 | 3.10 | +0.10 | +3.34% | 0.38 | 640 | 484 | 1.31 | -0.77 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 9.00 | 3.30 | 4.50 | 3.90 | 4.02 | 0.00 | 0.00% | 0.43 | 0 | 379 | 2.19 | -0.84 | 0.10 | -0.01 | 2/17/2026 | 2/24/2026 3:59:54 PM EST |
| 10.00 | 4.30 | 5.40 | 4.85 | 4.87 | +0.07 | +1.46% | 0.48 | 11 | 783 | 2.24 | -0.89 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 3:59:54 PM EST |
| 11.00 | 5.10 | 6.60 | 5.85 | 4.35 | 0.00 | 0.00% | 0.53 | 0 | 67 | 2.65 | -0.92 | 0.06 | 0.00 | 1/16/2026 | 2/24/2026 3:59:54 PM EST |
| 12.00 | 6.00 | 7.50 | 6.75 | 6.91 | 0.00 | 0.00% | 0.56 | 0 | 62 | 2.66 | -0.95 | 0.04 | 0.00 | 2/17/2026 | 2/24/2026 3:59:54 PM EST |
| 13.00 | 7.30 | 8.60 | 7.95 | 7.65 | 0.00 | 0.00% | 0.61 | 0 | 37 | 2.91 | -0.97 | 0.03 | 0.00 | 2/18/2026 | 2/24/2026 3:59:54 PM EST |
| 14.00 | 8.00 | 9.50 | 8.75 | 5.40 | 0.00 | 0.00% | 0.62 | 0 | 32 | 2.89 | -0.98 | 0.02 | 0.00 | 9/23/2025 | 2/24/2026 3:59:54 PM EST |
| 15.00 | 9.00 | 10.50 | 9.75 | 7.00 | 0.00 | 0.00% | 0.65 | 0 | 100 | 3.00 | -0.98 | 0.02 | 0.00 | 10/17/2025 | 2/24/2026 3:59:54 PM EST |
| 16.00 | 10.00 | 12.00 | 11.00 | % | 0.69 | 0 | 0 | 3.72 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 17.00 | 10.60 | 13.00 | 11.80 | % | 0.69 | 0 | 0 | 3.81 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 18.00 | 11.50 | 13.90 | 12.70 | % | 0.71 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 19.00 | 12.50 | 14.90 | 13.70 | % | 0.72 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 20.00 | 13.50 | 15.90 | 14.70 | % | 0.73 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:54 PM EST | |||
| 21.00 | 14.50 | 16.90 | 15.70 | 12.60 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.98 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/24/2026 3:59:54 PM EST |
| 22.00 | 15.50 | 17.90 | 16.70 | 13.00 | 0.00 | 0.00% | 0.76 | 0 | 8 | 4.04 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 2/24/2026 3:59:54 PM EST |