Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.55 as of 5/26/2026 2:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.00 | 6.90 | 6.45 | 6.37 | +1.32 | +26.14% | 12.90 | 16 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 1.00 | 5.60 | 6.30 | 5.95 | 5.95 | +1.80 | +43.38% | 5.95 | 13 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 1.50 | 5.20 | 6.00 | 5.60 | 5.50 | +1.80 | +48.65% | 3.73 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 2.00 | 4.60 | 5.50 | 5.05 | 4.90 | +1.30 | +36.12% | 2.52 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 2.50 | 4.10 | 4.80 | 4.45 | 4.40 | +1.43 | +48.15% | 1.78 | 8 | 2 | 8.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 3.00 | 3.60 | 4.10 | 3.85 | 3.75 | +1.19 | +46.49% | 1.28 | 1 | 2 | 7.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 3.50 | 3.10 | 3.60 | 3.35 | 3.36 | +1.20 | +55.56% | 0.96 | 12 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 4.00 | 2.70 | 3.20 | 2.95 | 2.95 | % | 0.74 | 12 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST | |
| 4.50 | 2.20 | 2.60 | 2.40 | 2.23 | +1.55 | +227.95% | 0.53 | 3 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 5.00 | 1.80 | 2.25 | 2.03 | 1.73 | +1.13 | +188.34% | 0.41 | 8 | 697 | 3.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 5.50 | 1.35 | 1.55 | 1.45 | 1.43 | +1.16 | +429.63% | 0.26 | 222 | 1,271 | 2.33 | 0.96 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 6.00 | 0.90 | 1.30 | 1.10 | 0.90 | +0.75 | +500.00% | 0.18 | 227 | 1,132 | 1.67 | 0.84 | 0.26 | -0.03 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 6.50 | 0.55 | 0.65 | 0.60 | 0.65 | +0.60 | +1,200.00% | 0.09 | 286 | 411 | 1.56 | 0.65 | 0.41 | -0.05 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.25 | +500.00% | 0.04 | 6,866 | 578 | 1.52 | 0.42 | 0.45 | -0.05 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.12 | +400.00% | 0.02 | 949 | 160 | 1.49 | 0.23 | 0.36 | -0.05 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 758 | 92 | 1.64 | 0.11 | 0.23 | -0.03 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 19 | 50 | 1.76 | 0.05 | 0.13 | -0.02 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.50 | 0.02 | 0.06 | -0.01 | 5/13/2026 | 5/26/2026 2:59:02 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.01 | 0.02 | 0.00 | 5/13/2026 | 5/26/2026 2:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 4 | 2.66 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.01 | % | 0.01 | 1 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.02 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.02 | 4 | 45 | 3.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 8 | 635 | 3.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.01 | 27 | 247 | 3.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.26 | -86.67% | 0.01 | 215 | 850 | 1.87 | -0.04 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.50 | -90.91% | 0.02 | 474 | 167 | 1.52 | -0.16 | 0.26 | -0.03 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 6.50 | 0.10 | 0.40 | 0.25 | 0.15 | -0.78 | -83.88% | 0.04 | 619 | 6 | 1.29 | -0.35 | 0.41 | -0.05 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 7.00 | 0.25 | 0.55 | 0.40 | 0.36 | -1.09 | -75.18% | 0.06 | 81 | 96 | 1.16 | -0.58 | 0.45 | -0.05 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 7.50 | 0.60 | 0.75 | 0.68 | 0.67 | % | 0.09 | 4 | 0 | 1.54 | -0.77 | 0.36 | -0.05 | 5/26/2026 | 5/26/2026 2:59:02 PM EST | |
| 8.00 | 0.85 | 1.50 | 1.18 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.36 | -0.89 | 0.23 | -0.03 | 5/22/2026 | 5/26/2026 2:59:02 PM EST |
| 8.50 | 1.45 | 2.05 | 1.75 | 3.88 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.64 | -0.95 | 0.13 | -0.02 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 9.00 | 1.75 | 2.55 | 2.15 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 6 | 4.08 | -0.98 | 0.06 | -0.01 | 5/22/2026 | 5/26/2026 2:59:02 PM EST |
| 9.50 | 2.25 | 3.00 | 2.63 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.23 | -0.99 | 0.02 | 0.00 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 10.00 | 2.75 | 3.50 | 3.13 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.59 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 10.50 | 3.30 | 4.00 | 3.65 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 11.00 | 3.70 | 4.50 | 4.10 | 5.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 2:59:02 PM EST |
| 11.50 | 4.30 | 5.00 | 4.65 | 6.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 12.00 | 4.70 | 5.60 | 5.15 | 7.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |