Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.40 as of 6/10/2026 12:08:07 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 | 5.20 | 5.80 | 5.50 | 5.79 | -0.01 | -0.18% | 11.00 | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 1.00 | 4.70 | 5.90 | 5.30 | 5.24 | 0.00 | 0.00% | 5.30 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 1.50 | 4.30 | 5.20 | 4.75 | 4.77 | -0.12 | -2.46% | 3.17 | 185 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 2.00 | 3.80 | 4.80 | 4.30 | 4.29 | 0.00 | 0.00% | 2.15 | 185 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 2.50 | 3.20 | 4.40 | 3.80 | 3.75 | 0.00 | 0.00% | 1.52 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 3.00 | 2.70 | 3.90 | 3.30 | 3.25 | 0.00 | 0.00% | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 3.50 | 2.20 | 3.30 | 2.75 | 2.81 | 0.00 | 0.00% | 0.79 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 4.00 | 1.90 | 2.60 | 2.25 | 3.15 | 0.00 | 0.00% | 0.56 | 0 | 2 | 6.66 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |
| 4.50 | 1.40 | 2.10 | 1.75 | 1.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.38 | 0.99 | 0.03 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 5.00 | 0.95 | 1.65 | 1.30 | 1.78 | 0.00 | 0.00% | 0.26 | 0 | 216 | 4.58 | 0.95 | 0.11 | -0.02 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 5.50 | 0.45 | 1.20 | 0.83 | 1.58 | 0.00 | 0.00% | 0.15 | 0 | 118 | 3.75 | 0.85 | 0.24 | -0.08 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.07 | 15 | 132 | 2.86 | 0.68 | 0.37 | -0.10 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 6.50 | 0.15 | 0.45 | 0.30 | 0.22 | -0.08 | -26.67% | 0.05 | 256 | 230 | 1.80 | 0.48 | 0.41 | -0.10 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 786 | 1.94 | 0.30 | 0.35 | -0.09 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,241 | 3.39 | 0.17 | 0.26 | -0.06 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 3.02 | 0.09 | 0.16 | -0.04 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 784 | 5.40 | 0.04 | 0.09 | -0.02 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 911 | 3.92 | 0.02 | 0.05 | -0.01 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,348 | 5.07 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 157 | 6.44 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/10/2026 9:58:49 AM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 6.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 9:58:49 AM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 9:58:49 AM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 9:58:49 AM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM 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 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 9:58:49 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 9:58:49 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 9:58:49 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:58:49 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 9:58:49 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 9:58:49 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 9:58:49 AM EST |
| 4.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 255 | 6.95 | -0.01 | 0.03 | 0.00 | 5/29/2026 | 6/10/2026 9:58:49 AM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 268 | 5.30 | -0.05 | 0.11 | -0.02 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 221 | 2.49 | -0.15 | 0.24 | -0.08 | 6/2/2026 | 6/10/2026 9:58:49 AM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 252 | 4.02 | -0.32 | 0.37 | -0.10 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 6.50 | 0.40 | 0.55 | 0.48 | 0.47 | 0.00 | 0.00% | 0.07 | 5 | 358 | 3.92 | -0.52 | 0.41 | -0.10 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 7.00 | 0.50 | 1.20 | 0.85 | 0.77 | 0.00 | 0.00% | 0.12 | 0 | 898 | 4.09 | -0.70 | 0.35 | -0.09 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 7.50 | 1.10 | 1.55 | 1.33 | 1.30 | -0.20 | -13.34% | 0.18 | 2 | 372 | 4.06 | -0.83 | 0.26 | -0.06 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 8.00 | 1.40 | 2.15 | 1.78 | 1.22 | 0.00 | 0.00% | 0.22 | 0 | 7 | 5.26 | -0.91 | 0.16 | -0.04 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |
| 8.50 | 1.95 | 2.65 | 2.30 | 1.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.84 | -0.96 | 0.09 | -0.02 | 6/4/2026 | 6/10/2026 9:58:49 AM EST |
| 9.00 | 2.20 | 3.30 | 2.75 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 7.19 | -0.98 | 0.05 | -0.01 | 5/26/2026 | 6/10/2026 9:58:49 AM EST |
| 9.50 | 2.70 | 3.80 | 3.25 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.69 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 6/10/2026 9:58:49 AM EST |
| 10.00 | 3.20 | 4.30 | 3.75 | 3.75 | +0.60 | +19.05% | 0.38 | 1 | 3 | 8.69 | -1.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 10.50 | 3.70 | 4.90 | 4.30 | 3.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | 4.42 | 0.00 | 0.00% | 0.43 | 0 | 1 | 8.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 11.50 | 4.60 | 5.80 | 5.20 | 4.05 | 0.00 | 0.00% | 0.45 | 0 | 6 | 9.31 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 9:58:49 AM EST |
| 12.00 | 5.10 | 6.40 | 5.75 | 5.70 | +1.50 | +35.72% | 0.48 | 1 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:58:49 AM EST |
| 12.50 | 5.60 | 6.90 | 6.25 | 6.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 13.00 | 6.10 | 7.40 | 6.75 | 6.48 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 13.50 | 6.60 | 7.90 | 7.25 | 6.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:58:49 AM EST |
| 14.00 | 7.10 | 8.40 | 7.75 | 7.11 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |
| 14.50 | 7.60 | 8.90 | 8.25 | 7.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |
| 15.00 | 8.10 | 9.40 | 8.75 | 8.14 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |
| 15.50 | 8.60 | 9.90 | 9.25 | 8.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 9:58:49 AM EST |