Options Chain for ASP ISOTOPES INC COM (ASPI) - $7.50 as of 1/13/2026 7:07:05 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 | 5.10 | 7.40 | 6.25 | 4.60 | 0.00 | 0.00% | 6.25 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 3:59:52 PM EST |
| 2.00 | 4.40 | 6.30 | 5.35 | 5.81 | 0.00 | 0.00% | 2.67 | 0 | 4 | 4.62 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/13/2026 3:59:52 PM EST |
| 3.00 | 3.90 | 5.30 | 4.60 | 4.47 | 0.00 | 0.00% | 1.53 | 0 | 55 | 3.11 | 0.95 | 0.02 | 0.00 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 4.00 | 3.20 | 4.50 | 3.85 | 4.50 | 0.00 | 0.00% | 0.96 | 0 | 39 | 2.53 | 0.90 | 0.04 | -0.01 | 1/9/2026 | 1/13/2026 3:59:52 PM EST |
| 5.00 | 2.60 | 3.20 | 2.90 | 2.70 | 0.00 | 0.00% | 0.58 | 0 | 674 | 1.22 | 0.82 | 0.06 | -0.01 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 6.00 | 1.85 | 2.65 | 2.25 | 2.34 | -0.34 | -12.69% | 0.38 | 5 | 400 | 1.14 | 0.74 | 0.07 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 7.00 | 1.45 | 2.05 | 1.75 | 1.92 | -0.08 | -4.00% | 0.25 | 8 | 768 | 1.11 | 0.65 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 8.00 | 1.30 | 1.65 | 1.48 | 1.50 | -0.27 | -15.26% | 0.18 | 24 | 2,058 | 1.18 | 0.57 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 9.00 | 1.00 | 1.40 | 1.20 | 1.27 | -0.19 | -13.02% | 0.13 | 5 | 748 | 1.19 | 0.49 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 10.00 | 0.85 | 1.15 | 1.00 | 0.96 | -0.23 | -19.33% | 0.10 | 8,599 | 23,250 | 1.21 | 0.42 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 11.00 | 0.60 | 1.00 | 0.80 | 0.90 | -0.25 | -21.74% | 0.07 | 6 | 1,022 | 1.19 | 0.36 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 12.00 | 0.50 | 0.90 | 0.70 | 0.65 | -0.20 | -23.53% | 0.06 | 27 | 2,025 | 1.23 | 0.31 | 0.08 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 13.00 | 0.50 | 0.75 | 0.63 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 532 | 1.27 | 0.26 | 0.08 | -0.01 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 14.00 | 0.40 | 0.75 | 0.58 | 0.60 | +0.20 | +50.00% | 0.04 | 15 | 1,879 | 1.31 | 0.23 | 0.07 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.11 | -18.97% | 0.03 | 30 | 2,648 | 1.30 | 0.20 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.16 | -28.07% | 0.03 | 3 | 147 | 1.30 | 0.17 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 17.00 | 0.20 | 0.50 | 0.35 | 0.36 | -0.09 | -20.00% | 0.02 | 4 | 129 | 1.36 | 0.15 | 0.05 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 18.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.14 | -30.44% | 0.02 | 3 | 312 | 1.33 | 0.13 | 0.05 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.55 | +0.10 | +22.23% | 0.01 | 2 | 1,616 | 1.32 | 0.12 | 0.04 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.08 | -25.00% | 0.01 | 145 | 10,892 | 1.31 | 0.11 | 0.04 | 0.00 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 554 | 1.30 | 0.10 | 0.04 | 0.00 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.13 | -37.15% | 0.01 | 3 | 1,098 | 1.40 | 0.09 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 3:59:52 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.59 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 1/13/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 307 | 1.73 | -0.05 | 0.02 | 0.00 | 1/9/2026 | 1/13/2026 3:59:52 PM EST |
| 4.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 1,138 | 1.26 | -0.10 | 0.04 | -0.01 | 1/12/2026 | 1/13/2026 3:59:52 PM EST |
| 5.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.05 | -8.34% | 0.12 | 10 | 1,422 | 1.25 | -0.18 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.00 | -0.50 | -33.34% | 0.18 | 90 | 3,339 | 1.31 | -0.26 | 0.07 | -0.01 | 1/13/2026 | 1/13/2026 3:59:52 PM EST |
| 7.00 | 1.40 | 1.65 | 1.53 | 1.60 | 0.00 | 0.00% | 0.22 | 0 | 650 | 1.20 | -0.35 | 0.09 | -0.01 | 1/9/2026 | 1/13/2026 3:59:52 PM EST |
| 8.00 | 2.05 | 2.50 | 2.28 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 175 | 1.31 | -0.43 | 0.09 | -0.01 | 1/5/2026 | 1/13/2026 3:59:52 PM EST |
| 9.00 | 2.20 | 3.40 | 2.80 | 2.85 | 0.00 | 0.00% | 0.31 | 0 | 373 | 1.18 | -0.51 | 0.09 | -0.01 | 1/9/2026 | 1/13/2026 3:59:52 PM EST |
| 10.00 | 3.00 | 4.10 | 3.55 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 782 | 1.15 | -0.58 | 0.09 | -0.01 | 1/9/2026 | 1/13/2026 3:59:52 PM EST |
| 11.00 | 3.80 | 4.90 | 4.35 | 4.62 | 0.00 | 0.00% | 0.40 | 0 | 67 | 1.56 | -0.64 | 0.09 | -0.01 | 1/9/2026 | 1/13/2026 3:59:52 PM EST |
| 12.00 | 4.70 | 5.90 | 5.30 | 6.70 | 0.00 | 0.00% | 0.44 | 0 | 62 | 1.69 | -0.69 | 0.08 | -0.01 | 12/24/2025 | 1/13/2026 3:59:52 PM EST |
| 13.00 | 5.40 | 6.80 | 6.10 | 7.31 | 0.00 | 0.00% | 0.47 | 0 | 38 | 1.73 | -0.74 | 0.08 | -0.01 | 12/12/2025 | 1/13/2026 3:59:52 PM EST |
| 14.00 | 6.30 | 7.70 | 7.00 | 5.40 | 0.00 | 0.00% | 0.50 | 0 | 32 | 1.75 | -0.77 | 0.07 | -0.01 | 9/23/2025 | 1/13/2026 3:59:52 PM EST |
| 15.00 | 7.20 | 8.60 | 7.90 | 7.00 | 0.00 | 0.00% | 0.53 | 0 | 102 | 1.77 | -0.80 | 0.06 | -0.01 | 10/17/2025 | 1/13/2026 3:59:52 PM EST |
| 16.00 | 8.10 | 9.50 | 8.80 | % | 0.55 | 0 | 0 | 1.77 | -0.83 | 0.06 | -0.01 | 1/13/2026 3:59:52 PM EST | |||
| 17.00 | 9.10 | 10.50 | 9.80 | % | 0.58 | 0 | 0 | 1.85 | -0.85 | 0.05 | -0.01 | 1/13/2026 3:59:52 PM EST | |||
| 18.00 | 10.00 | 11.40 | 10.70 | % | 0.59 | 0 | 0 | 1.84 | -0.87 | 0.05 | -0.01 | 1/13/2026 3:59:52 PM EST | |||
| 19.00 | 11.60 | 12.80 | 12.20 | % | 0.64 | 0 | 0 | 2.22 | -0.88 | 0.04 | -0.01 | 1/13/2026 3:59:52 PM EST | |||
| 20.00 | 12.50 | 13.90 | 13.20 | % | 0.66 | 0 | 0 | 2.36 | -0.89 | 0.04 | 0.00 | 1/13/2026 3:59:52 PM EST | |||
| 21.00 | 12.70 | 15.20 | 13.95 | 12.60 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.65 | -0.90 | 0.04 | 0.00 | 10/2/2025 | 1/13/2026 3:59:52 PM EST |
| 22.00 | 13.60 | 16.50 | 15.05 | 13.00 | 0.00 | 0.00% | 0.68 | 0 | 9 | 2.92 | -0.91 | 0.03 | 0.00 | 10/20/2025 | 1/13/2026 3:59:52 PM EST |