Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.61 as of 3/12/2026 7:53:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.65 | 6.00 | 4.33 | % | 2.17 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 2.50 | 2.15 | 5.50 | 3.83 | % | 1.53 | 0 | 0 | 9.14 | 0.96 | 0.02 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 3.00 | 1.70 | 4.90 | 3.30 | % | 1.10 | 0 | 0 | 6.48 | 0.93 | 0.04 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 3.50 | 0.60 | 4.60 | 2.60 | % | 0.74 | 0 | 0 | 5.85 | 0.89 | 0.06 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 4.00 | 0.25 | 4.20 | 2.23 | % | 0.56 | 0 | 0 | 5.12 | 0.84 | 0.08 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 4.50 | 0.10 | 3.80 | 1.95 | % | 0.43 | 0 | 0 | 4.53 | 0.78 | 0.10 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 3.50 | 1.75 | % | 0.35 | 0 | 0 | 4.22 | 0.71 | 0.11 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 3.20 | 1.60 | % | 0.29 | 0 | 0 | 3.93 | 0.65 | 0.12 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 6.00 | 0.05 | 2.95 | 1.50 | % | 0.25 | 0 | 0 | 3.73 | 0.59 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 6.50 | 0.00 | 2.85 | 1.43 | % | 0.22 | 0 | 0 | 3.75 | 0.53 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 7.00 | 0.50 | 1.35 | 0.93 | 0.85 | % | 0.13 | 2 | 0 | 1.52 | 0.47 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:49 PM EST | |
| 7.50 | 0.00 | 2.60 | 1.30 | % | 0.17 | 0 | 0 | 3.69 | 0.41 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 1.65 | 0.37 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 8.50 | 0.05 | 1.35 | 0.70 | % | 0.08 | 0 | 0 | 1.54 | 0.32 | 0.12 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.35 | 0.28 | 0.11 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.72 | 0.25 | 0.11 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.25 | % | 0.02 | 1 | 0 | 1.46 | 0.23 | 0.10 | -0.01 | 3/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.35 | -0.01 | 0.01 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.14 | -0.04 | 0.02 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 6.85 | -0.07 | 0.04 | 0.00 | 3/12/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 2.25 | 1.13 | % | 0.32 | 0 | 0 | 5.86 | -0.11 | 0.06 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 2.30 | 1.15 | % | 0.29 | 0 | 0 | 5.03 | -0.16 | 0.08 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 2.45 | 1.23 | % | 0.27 | 0 | 0 | 4.55 | -0.22 | 0.10 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.65 | 1.33 | % | 0.27 | 0 | 0 | 4.24 | -0.28 | 0.11 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 2.85 | 1.43 | % | 0.26 | 0 | 0 | 3.95 | -0.35 | 0.12 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 3.20 | 1.60 | % | 0.27 | 0 | 0 | 3.91 | -0.41 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 6.50 | 0.00 | 3.50 | 1.75 | % | 0.27 | 0 | 0 | 3.78 | -0.47 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 7.00 | 1.55 | 2.10 | 1.83 | % | 0.26 | 0 | 0 | 1.25 | -0.53 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 7.50 | 0.25 | 2.45 | 1.35 | % | 0.18 | 0 | 0 | 1.55 | -0.59 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 8.00 | 2.35 | 2.85 | 2.60 | % | 0.33 | 0 | 0 | 1.24 | -0.63 | 0.13 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 8.50 | 1.00 | 4.90 | 2.95 | % | 0.35 | 0 | 0 | 3.52 | -0.68 | 0.12 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 9.00 | 1.45 | 5.50 | 3.48 | % | 0.39 | 0 | 0 | 3.75 | -0.72 | 0.11 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 9.50 | 1.85 | 5.90 | 3.88 | % | 0.41 | 0 | 0 | 3.72 | -0.75 | 0.11 | -0.01 | 3/12/2026 3:59:49 PM EST | |||
| 10.00 | 2.40 | 6.30 | 4.35 | % | 0.43 | 0 | 0 | 3.69 | -0.77 | 0.10 | -0.01 | 3/12/2026 3:59:49 PM EST |