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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.30 | 5.00 | 5.35 | 0.00 | 0.00% | 5.00 | 0 | 5 | 5.95 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 2.00 | 3.50 | 4.50 | 4.00 | 4.20 | 0.00 | 0.00% | 2.00 | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:02 AM EST |
| 3.00 | 3.10 | 3.30 | 3.20 | 3.20 | 0.00 | 0.00% | 1.07 | 72 | 97 | 2.72 | 0.96 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 1.90 | 2.40 | 2.15 | 2.00 | 0.00 | 0.00% | 0.54 | 0 | 97 | 1.63 | 0.87 | 0.09 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 1.40 | 1.65 | 1.53 | 1.56 | +0.31 | +24.80% | 0.31 | 122 | 6,195 | 1.31 | 0.72 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 0.95 | 1.10 | 1.03 | 1.06 | +0.21 | +24.71% | 0.17 | 10 | 941 | 1.19 | 0.56 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.20 | +40.00% | 0.10 | 3,302 | 2,523 | 1.37 | 0.41 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.36 | +0.02 | +5.89% | 0.05 | 506 | 3,979 | 1.32 | 0.30 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.27 | +0.02 | +8.00% | 0.03 | 2 | 1,238 | 1.31 | 0.21 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.02 | 2 | 18,030 | 1.36 | 0.15 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 4 | 1,310 | 1.37 | 0.11 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 2,366 | 1.50 | 0.07 | 0.05 | 0.00 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 461 | 1.73 | 0.05 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,802 | 2.29 | 0.03 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,427 | 2.30 | 0.02 | 0.02 | 0.00 | 3/4/2026 | 3/12/2026 9:59:02 AM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.50 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/12/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.59 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/12/2026 9:59:02 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.68 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,607 | 2.75 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,699 | 1.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 486 | 2.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,044 | 2.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 9:59:02 AM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 410 | 2.52 | -0.04 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1,176 | 1.18 | -0.13 | 0.09 | -0.01 | 3/6/2026 | 3/12/2026 9:59:02 AM EST |
| 5.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.05 | -10.00% | 0.09 | 1 | 1,664 | 1.20 | -0.28 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 6.00 | 0.80 | 1.20 | 1.00 | 1.05 | 0.00 | 0.00% | 0.17 | 0 | 3,394 | 1.34 | -0.44 | 0.16 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 7.00 | 1.25 | 1.65 | 1.45 | 1.80 | +0.14 | +8.44% | 0.21 | 10 | 2,152 | 1.31 | -0.59 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 8.00 | 2.15 | 2.70 | 2.43 | 2.61 | -0.23 | -8.10% | 0.30 | 4 | 1,136 | 1.38 | -0.70 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 9:59:02 AM EST |
| 9.00 | 3.00 | 3.60 | 3.30 | 3.15 | 0.00 | 0.00% | 0.37 | 0 | 384 | 2.04 | -0.79 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 10.00 | 3.90 | 4.50 | 4.20 | 4.50 | 0.00 | 0.00% | 0.42 | 0 | 773 | 2.11 | -0.85 | 0.09 | -0.01 | 2/26/2026 | 3/12/2026 9:59:02 AM EST |
| 11.00 | 4.80 | 5.50 | 5.15 | 4.35 | 0.00 | 0.00% | 0.47 | 0 | 67 | 2.14 | -0.89 | 0.07 | -0.01 | 1/16/2026 | 3/12/2026 9:59:02 AM EST |
| 12.00 | 5.70 | 6.40 | 6.05 | 6.70 | 0.00 | 0.00% | 0.50 | 0 | 82 | 2.46 | -0.93 | 0.05 | 0.00 | 3/9/2026 | 3/12/2026 9:59:02 AM EST |
| 13.00 | 6.80 | 7.50 | 7.15 | 7.17 | 0.00 | 0.00% | 0.55 | 0 | 28 | 2.60 | -0.95 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 14.00 | 7.70 | 8.50 | 8.10 | 8.25 | 0.00 | 0.00% | 0.58 | 0 | 32 | 2.89 | -0.97 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 9:59:02 AM EST |
| 15.00 | 8.70 | 9.50 | 9.10 | 9.95 | 0.00 | 0.00% | 0.61 | 0 | 100 | 3.01 | -0.98 | 0.02 | 0.00 | 3/2/2026 | 3/12/2026 9:59:02 AM EST |
| 16.00 | 9.60 | 10.50 | 10.05 | % | 0.63 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 17.00 | 10.60 | 11.50 | 11.05 | % | 0.65 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 18.00 | 11.60 | 12.50 | 12.05 | % | 0.67 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 19.00 | 12.60 | 13.50 | 13.05 | % | 0.69 | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 20.00 | 13.70 | 14.50 | 14.10 | % | 0.70 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 9:59:02 AM EST | |||
| 21.00 | 14.70 | 15.50 | 15.10 | 12.60 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.40 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/12/2026 9:59:02 AM EST |
| 22.00 | 15.70 | 16.50 | 16.10 | 13.00 | 0.00 | 0.00% | 0.73 | 0 | 8 | 3.48 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 9:59:02 AM EST |