Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.88 as of 2/4/2025 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:55 PM EST |
| 2.00 | 3.80 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.96 | 0.02 | 0.00 | 1/3/2025 | 2/4/2025 3:59:55 PM EST |
| 3.00 | 3.00 | 3.30 | 3.55 | 0.00 | 0.00% | 0 | 52 | 1.64 | 0.89 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 4.00 | 2.30 | 2.65 | 2.91 | 0.00 | 0.00% | 0 | 755 | 1.60 | 0.81 | 0.06 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 5.00 | 1.65 | 2.15 | 2.10 | +0.30 | +16.67% | 5 | 2,229 | 1.52 | 0.72 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 6.00 | 1.35 | 1.75 | 1.46 | -0.34 | -18.89% | 3 | 2,979 | 1.58 | 0.62 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 7.00 | 1.15 | 1.40 | 1.40 | +0.10 | +7.70% | 21 | 4,780 | 1.61 | 0.54 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 8.00 | 0.85 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 5,417 | 1.58 | 0.46 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 9.00 | 0.65 | 0.95 | 0.77 | -0.05 | -6.10% | 3 | 1,101 | 1.56 | 0.39 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 0.50 | 0.80 | 0.60 | +0.10 | +20.00% | 200 | 3,172 | 1.56 | 0.33 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 11.00 | 0.40 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 41 | 1.58 | 0.28 | 0.08 | -0.01 | 12/23/2024 | 2/4/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 22 | 1.72 | 0.24 | 0.08 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 13.00 | 0.25 | 0.30 | 0.24 | -0.11 | -31.43% | 10 | 2,404 | 1.44 | 0.19 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.17 | 0.06 | -0.01 | 12/5/2024 | 2/4/2025 3:59:55 PM EST |
| 15.00 | 0.10 | 0.40 | 0.20 | -0.15 | -42.86% | 65 | 285 | 1.54 | 0.14 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 148 | 1.55 | 0.12 | 0.05 | -0.01 | 12/30/2024 | 2/4/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 45 | 1.75 | 0.11 | 0.05 | -0.01 | 12/5/2024 | 2/4/2025 3:59:55 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 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 7.18 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 2.25 | 0.24 | 0.00 | 0.00% | 0 | 301 | 0.00 | -0.04 | 0.02 | 0.00 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 3.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 598 | 1.67 | -0.11 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 4.00 | 0.50 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 514 | 1.72 | -0.19 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 5.00 | 0.95 | 1.35 | 1.20 | 0.00 | 0.00% | 10 | 411 | 1.71 | -0.28 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 6.00 | 1.55 | 2.30 | 1.90 | 0.00 | 0.00% | 0 | 313 | 1.83 | -0.38 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 7.00 | 2.20 | 2.50 | 2.70 | +0.55 | +25.59% | 1 | 117 | 1.56 | -0.46 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 8.00 | 2.95 | 3.30 | 3.13 | 0.00 | 0.00% | 0 | 13 | 1.58 | -0.54 | 0.09 | -0.01 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 9.00 | 3.80 | 4.10 | 4.15 | -0.83 | -16.67% | 1 | 958 | 1.60 | -0.61 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 4.40 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 60 | 1.55 | -0.67 | 0.09 | -0.01 | 12/30/2024 | 2/4/2025 3:59:55 PM EST |
| 11.00 | 5.40 | 6.40 | % | 0 | 0 | 1.86 | -0.72 | 0.08 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 12.00 | 6.30 | 8.60 | 7.50 | 0.00 | 0.00% | 0 | 1 | 2.67 | -0.76 | 0.08 | -0.01 | 12/17/2024 | 2/4/2025 3:59:55 PM EST |
| 13.00 | 7.20 | 8.10 | % | 0 | 0 | 1.77 | -0.81 | 0.07 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 14.00 | 8.20 | 10.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 2.88 | -0.83 | 0.06 | -0.01 | 11/27/2024 | 2/4/2025 3:59:55 PM EST |
| 15.00 | 9.10 | 11.20 | % | 0 | 0 | 1.89 | -0.86 | 0.06 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 16.00 | 10.10 | 10.80 | % | 0 | 0 | 3.19 | -0.88 | 0.05 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 17.00 | 10.70 | 13.50 | % | 0 | 0 | 3.75 | -0.89 | 0.05 | -0.01 | 2/4/2025 3:59:55 PM EST |