Options Chain for ASPEN AEROGELS INC COM (ASPN) - $7.10 as of 3/28/2025 7:16:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.00 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 5.00 | 1.70 | 1.85 | 2.36 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.87 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 9 | 238 | 0.72 | 0.43 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 106 | 857 | 0.84 | 0.13 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 182 | 1.43 | 0.03 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 962 | 1.36 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 570 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 425 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 169 | 2.37 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 72 | 2.74 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 653 | 2.52 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 848 | 2.96 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0 | 72 | 3.05 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 117 | 3.14 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 7 | 3.29 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 22 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:04 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 100 | 587 | 0.93 | -0.13 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 1.25 | 1.40 | 1.33 | +0.33 | +33.00% | 2 | 486 | 0.91 | -0.57 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 3.40 | 3.60 | 3.13 | 0.00 | 0.00% | 0 | 131 | 1.01 | -0.87 | 0.09 | 0.00 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 12.50 | 5.80 | 6.00 | 5.55 | 0.00 | 0.00% | 0 | 95 | 1.12 | -0.97 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 7.40 | 9.40 | 7.51 | 0.00 | 0.00% | 0 | 121 | 1.36 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 17.50 | 10.80 | 11.00 | 9.65 | 0.00 | 0.00% | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 12.30 | 13.60 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 15.70 | 16.90 | 9.65 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 17.30 | 19.50 | 16.30 | 0.00 | 0.00% | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 19.90 | 21.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 23.30 | 23.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.50 | 25.80 | 26.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 28.30 | 29.40 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.50 | 30.80 | 31.10 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 33.30 | 33.60 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 42.50 | 35.80 | 36.90 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |