Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.84 as of 4/18/2025 9:54:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 6.00 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 2.00 | 2.80 | 4.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 3.00 | 1.80 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.96 | 0.04 | 0.00 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 4.00 | 0.90 | 2.15 | 2.14 | -0.51 | -19.25% | 3 | 14 | 2.76 | 0.87 | 0.09 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 5.00 | 0.95 | 1.45 | 1.30 | +0.34 | +35.42% | 1,542 | 264 | 1.12 | 0.73 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 6.00 | 0.50 | 0.95 | 0.78 | +0.08 | +11.43% | 66 | 1,935 | 1.21 | 0.54 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 7.00 | 0.15 | 1.00 | 0.45 | +0.09 | +25.00% | 43 | 1,095 | 1.11 | 0.37 | 0.18 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 8.00 | 0.10 | 0.35 | 0.30 | +0.15 | +100.00% | 38 | 686 | 1.35 | 0.25 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 284 | 1.73 | 0.16 | 0.11 | -0.01 | 4/16/2025 | 4/17/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 1.50 | 0.10 | 0.08 | -0.01 | 4/17/2025 3:59:50 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 | 4/17/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.84 | -0.04 | 0.04 | 0.00 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 4.00 | 0.15 | 0.20 | 0.20 | -0.06 | -23.08% | 4 | 274 | 1.42 | -0.13 | 0.09 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 5.00 | 0.30 | 0.50 | 0.45 | -0.15 | -25.00% | 676 | 2,467 | 1.23 | -0.27 | 0.16 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 6.00 | 0.65 | 1.00 | 0.95 | -0.18 | -15.93% | 143 | 880 | 1.24 | -0.46 | 0.19 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 7.00 | 0.60 | 3.10 | 1.60 | -0.30 | -15.79% | 10 | 17 | 2.01 | -0.63 | 0.18 | -0.01 | 4/17/2025 | 4/17/2025 3:59:50 PM EST |
| 8.00 | 1.50 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.75 | 0.15 | -0.01 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 9.00 | 3.20 | 4.60 | % | 0 | 0 | 3.16 | -0.84 | 0.11 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 4.10 | 6.20 | % | 0 | 0 | 2.75 | -0.90 | 0.08 | -0.01 | 4/17/2025 3:59:50 PM EST |