Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.74 as of 3/28/2025 7:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 3.40 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 2.10 | 2.80 | % | 0 | 0 | 4.64 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 1.35 | 2.10 | % | 0 | 0 | 2.24 | 0.82 | 0.16 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.50 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.59 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 23 | 1.79 | 0.39 | 0.20 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 0.10 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 558 | 1.35 | 0.26 | 0.17 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 7.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.17 | 0.13 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.10 | 0.09 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | -0.10 | -33.34% | 10 | 33 | 1.62 | -0.18 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 4.00 | 0.65 | 0.85 | 0.73 | +0.06 | +8.96% | 35 | 51 | 1.30 | -0.41 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 1.30 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.61 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 2.00 | 2.25 | % | 0 | 0 | 1.00 | -0.74 | 0.17 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 2.60 | 5.10 | % | 0 | 0 | 4.99 | -0.83 | 0.13 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 3.60 | 6.10 | % | 0 | 0 | 5.21 | -0.90 | 0.09 | 0.00 | 3/28/2025 4:00:00 PM EST |