Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.37 as of 3/27/2026 8:59:09 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 | 2.75 | 3.70 | 3.23 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 2.00 | 2.10 | 2.85 | 2.48 | % | 1.24 | 0 | 0 | 0.00 | 0.96 | 0.04 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 3.00 | 1.40 | 2.00 | 1.70 | 1.90 | +0.52 | +37.69% | 0.57 | 1 | 2 | 2.24 | 0.85 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 4.00 | 0.65 | 1.35 | 1.00 | 1.42 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.26 | 0.68 | 0.18 | -0.01 | 3/25/2026 | 3/27/2026 3:59:54 PM EST |
| 5.00 | 0.35 | 0.80 | 0.58 | 0.60 | -0.08 | -11.77% | 0.12 | 28 | 69 | 1.22 | 0.48 | 0.21 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 6.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.10 | -22.23% | 0.06 | 88 | 114 | 1.28 | 0.34 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.03 | 59 | 262 | 1.28 | 0.25 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.03 | -15.00% | 0.03 | 129 | 299 | 1.41 | 0.18 | 0.12 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.45 | 0.09 | 0.08 | 0.00 | 3/24/2026 | 3/27/2026 3:59:54 PM EST |
| 10.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.73 | 0.08 | 0.07 | 0.00 | 3/24/2026 | 3/27/2026 3:59:54 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.15 | -0.04 | 0.04 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | 0.15 | % | 0.07 | 105 | 0 | 1.81 | -0.15 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST | |
| 4.00 | 0.35 | 0.75 | 0.55 | 0.60 | +0.15 | +33.34% | 0.14 | 39 | 1 | 1.23 | -0.32 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 5.00 | 1.00 | 1.40 | 1.20 | 1.16 | % | 0.24 | 13 | 0 | 1.32 | -0.52 | 0.21 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST | |
| 6.00 | 1.70 | 2.15 | 1.93 | 2.00 | +0.45 | +29.04% | 0.32 | 2 | 26 | 1.24 | -0.66 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 7.00 | 2.20 | 3.30 | 2.75 | 2.70 | +0.19 | +7.57% | 0.39 | 2 | 15 | 2.19 | -0.75 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 3:59:54 PM EST |
| 8.00 | 3.10 | 4.20 | 3.65 | 3.28 | 0.00 | 0.00% | 0.46 | 0 | 22 | 2.28 | -0.82 | 0.12 | -0.01 | 3/26/2026 | 3/27/2026 3:59:54 PM EST |
| 9.00 | 4.00 | 5.20 | 4.60 | % | 0.51 | 0 | 0 | 2.48 | -0.91 | 0.08 | 0.00 | 3/27/2026 3:59:54 PM EST | |||
| 10.00 | 5.00 | 6.20 | 5.60 | % | 0.56 | 0 | 0 | 2.66 | -0.92 | 0.07 | 0.00 | 3/27/2026 3:59:54 PM EST |