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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.40 | 6.50 | 4.95 | % | 3.30 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 2.00 | 2.70 | 5.40 | 4.05 | % | 2.02 | 0 | 0 | 0.00 | 0.95 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 2.50 | 2.20 | 5.00 | 3.60 | 3.30 | 0.00 | 0.00% | 1.44 | 0 | 1 | 0.00 | 0.92 | 0.03 | -0.01 | 3/9/2026 | 3/12/2026 3:59:49 PM EST |
| 3.00 | 1.75 | 4.90 | 3.33 | 3.20 | 0.00 | 0.00% | 1.11 | 0 | 2 | 0.00 | 0.89 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 3.50 | 0.45 | 4.60 | 2.53 | 2.95 | 0.00 | 0.00% | 0.72 | 0 | 2 | 6.24 | 0.86 | 0.05 | -0.01 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 4.00 | 0.75 | 4.20 | 2.48 | 2.50 | 0.00 | 0.00% | 0.62 | 0 | 7 | 5.46 | 0.82 | 0.06 | -0.02 | 3/10/2026 | 3/12/2026 3:59:49 PM EST |
| 4.50 | 0.20 | 2.80 | 1.50 | % | 0.33 | 0 | 0 | 2.96 | 0.78 | 0.07 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.70 | 1.35 | % | 0.27 | 0 | 0 | 3.10 | 0.73 | 0.09 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 5.50 | 0.10 | 2.40 | 1.25 | % | 0.23 | 0 | 0 | 2.90 | 0.67 | 0.11 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 6.00 | 0.85 | 2.35 | 1.60 | % | 0.27 | 0 | 0 | 2.05 | 0.61 | 0.12 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 6.50 | 0.65 | 1.00 | 0.83 | 0.88 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.26 | 0.54 | 0.14 | -0.01 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | 0.68 | +0.13 | +23.64% | 0.10 | 31 | 34 | 1.29 | 0.46 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 7.50 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.07 | 22 | 21 | 1.26 | 0.40 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 8.00 | 0.35 | 0.80 | 0.58 | 0.41 | -0.04 | -8.89% | 0.07 | 30 | 58 | 1.43 | 0.34 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.31 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.90 | 0.25 | 0.12 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.01 | 0.22 | 0.11 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.19 | 0.10 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.19 | 0.18 | 0.09 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 4.34 | 0.13 | 0.07 | -0.01 | 3/12/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.42 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.01 | -0.05 | 0.02 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.09 | -0.08 | 0.03 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.41 | -0.11 | 0.04 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.86 | -0.14 | 0.05 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.40 | -0.18 | 0.06 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.00 | -0.22 | 0.07 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 1.85 | -0.27 | 0.09 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 5.50 | 0.10 | 1.60 | 0.85 | % | 0.15 | 0 | 0 | 1.42 | -0.33 | 0.11 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 6.00 | 0.95 | 1.35 | 1.15 | % | 0.19 | 0 | 0 | 1.45 | -0.39 | 0.12 | -0.02 | 3/12/2026 3:59:49 PM EST | |||
| 6.50 | 1.25 | 1.60 | 1.43 | 0.95 | % | 0.22 | 1 | 0 | 1.41 | -0.46 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 7.00 | 1.55 | 1.95 | 1.75 | 1.40 | % | 0.25 | 2 | 0 | 1.38 | -0.54 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 7.50 | 1.75 | 2.30 | 2.03 | 1.97 | % | 0.27 | 2 | 0 | 1.24 | -0.60 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 8.00 | 1.85 | 2.85 | 2.35 | % | 0.29 | 0 | 0 | 1.85 | -0.66 | 0.14 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 8.50 | 1.65 | 4.00 | 2.83 | 2.98 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.81 | -0.69 | 0.13 | -0.01 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 9.00 | 2.15 | 3.70 | 2.93 | 3.19 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.91 | -0.75 | 0.12 | -0.01 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 9.50 | 3.00 | 4.80 | 3.90 | 3.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.80 | -0.78 | 0.11 | -0.01 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 10.00 | 3.50 | 5.30 | 4.40 | 3.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.91 | -0.81 | 0.10 | -0.01 | 3/11/2026 | 3/12/2026 3:59:49 PM EST |
| 10.50 | 2.75 | 6.80 | 4.78 | % | 0.46 | 0 | 0 | 4.30 | -0.82 | 0.09 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 12.00 | 4.20 | 7.50 | 5.85 | % | 0.49 | 0 | 0 | 3.54 | -0.87 | 0.07 | -0.01 | 3/12/2026 3:59:49 PM EST |