Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.64 as of 3/27/2026 7:07:27 AM 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 | 3.30 | 4.20 | 3.75 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 1.50 | 2.80 | 3.70 | 3.25 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 2.00 | 2.30 | 3.20 | 2.75 | % | 1.38 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 2.50 | 1.85 | 2.65 | 2.25 | % | 0.90 | 0 | 0 | 2.81 | 0.95 | 0.05 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 3.00 | 1.50 | 2.10 | 1.80 | % | 0.60 | 0 | 0 | 2.08 | 0.90 | 0.09 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 3.50 | 1.10 | 1.75 | 1.43 | % | 0.41 | 0 | 0 | 1.92 | 0.82 | 0.13 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 4.00 | 0.80 | 1.45 | 1.13 | % | 0.28 | 0 | 0 | 1.17 | 0.73 | 0.17 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 4.50 | 0.50 | 1.20 | 0.85 | % | 0.19 | 0 | 0 | 1.18 | 0.63 | 0.19 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.40 | 0.90 | 0.65 | % | 0.13 | 0 | 0 | 1.19 | 0.54 | 0.19 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 5.50 | 0.35 | 0.70 | 0.53 | 0.56 | % | 0.10 | 12 | 0 | 1.24 | 0.46 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 6.00 | 0.05 | 0.70 | 0.38 | % | 0.06 | 0 | 0 | 1.13 | 0.39 | 0.18 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 6.50 | 0.05 | 0.60 | 0.33 | % | 0.05 | 0 | 0 | 1.21 | 0.33 | 0.17 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 7.00 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 1.29 | 0.28 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 7.50 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 0 | 1.33 | 0.24 | 0.14 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 8.00 | 0.05 | 0.40 | 0.23 | % | 0.03 | 0 | 0 | 1.38 | 0.20 | 0.13 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.81 | 0.16 | 0.11 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.80 | 0.13 | 0.10 | -0.01 | 3/26/2026 3:59:59 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 | 4.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.11 | -0.01 | 0.02 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 2.46 | -0.05 | 0.05 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 3.00 | 0.05 | 0.30 | 0.18 | % | 0.06 | 0 | 0 | 1.40 | -0.10 | 0.09 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 3.50 | 0.05 | 0.45 | 0.25 | % | 0.07 | 0 | 0 | 1.22 | -0.18 | 0.13 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 4.00 | 0.10 | 0.70 | 0.40 | % | 0.10 | 0 | 0 | 1.19 | -0.27 | 0.17 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 4.50 | 0.30 | 0.95 | 0.63 | % | 0.14 | 0 | 0 | 1.20 | -0.37 | 0.19 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.60 | 1.25 | 0.93 | % | 0.19 | 0 | 0 | 1.21 | -0.46 | 0.19 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 5.50 | 0.90 | 1.65 | 1.28 | % | 0.23 | 0 | 0 | 1.19 | -0.54 | 0.19 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 6.00 | 1.30 | 2.00 | 1.65 | % | 0.27 | 0 | 0 | 1.81 | -0.61 | 0.18 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 6.50 | 1.70 | 2.45 | 2.08 | % | 0.32 | 0 | 0 | 1.92 | -0.67 | 0.17 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 7.00 | 2.15 | 2.85 | 2.50 | % | 0.36 | 0 | 0 | 1.92 | -0.72 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 7.50 | 2.60 | 3.30 | 2.95 | % | 0.39 | 0 | 0 | 1.98 | -0.76 | 0.14 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 8.00 | 3.10 | 3.80 | 3.45 | % | 0.43 | 0 | 0 | 2.11 | -0.80 | 0.13 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 8.50 | 3.50 | 4.20 | 3.85 | % | 0.45 | 0 | 0 | 2.05 | -0.84 | 0.11 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 9.00 | 4.00 | 4.70 | 4.35 | % | 0.48 | 0 | 0 | 2.16 | -0.87 | 0.10 | -0.01 | 3/26/2026 3:59:59 PM EST |