Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.26 as of 5/1/2026 7:07:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.60 | 4.15 | 4.25 | -0.30 | -6.60% | 4.15 | 4 | 2 | 6.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 2.00 | 2.75 | 3.60 | 3.18 | 3.60 | 0.00 | 0.00% | 1.59 | 0 | 1 | 3.48 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:45 PM EST |
| 3.00 | 2.00 | 2.55 | 2.28 | % | 0.76 | 0 | 0 | 2.13 | 0.95 | 0.06 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 4.00 | 1.25 | 1.70 | 1.48 | 1.50 | -0.07 | -4.46% | 0.37 | 2 | 2 | 1.08 | 0.81 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 5.00 | 0.75 | 1.15 | 0.95 | 0.89 | -0.01 | -1.12% | 0.19 | 4 | 86 | 1.16 | 0.62 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 6.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.14 | -21.54% | 0.09 | 19 | 348 | 1.08 | 0.43 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 7.00 | 0.15 | 0.40 | 0.28 | 0.26 | -0.11 | -29.73% | 0.04 | 17 | 163 | 1.02 | 0.30 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1,442 | 1.17 | 0.20 | 0.13 | -0.01 | 4/27/2026 | 5/1/2026 3:59:45 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.38 | 0.13 | 0.10 | 0.00 | 4/27/2026 | 5/1/2026 3:59:45 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.37 | 0.09 | 0.07 | 0.00 | 4/28/2026 | 5/1/2026 3:59:45 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 | 4.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.87 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.85 | -0.05 | 0.06 | 0.00 | 4/22/2026 | 5/1/2026 3:59:45 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 154 | 1.10 | -0.19 | 0.14 | -0.01 | 4/29/2026 | 5/1/2026 3:59:45 PM EST |
| 5.00 | 0.55 | 0.85 | 0.70 | 0.82 | 0.00 | 0.00% | 0.14 | 0 | 174 | 1.10 | -0.38 | 0.20 | -0.01 | 4/29/2026 | 5/1/2026 3:59:45 PM EST |
| 6.00 | 1.25 | 1.55 | 1.40 | 1.35 | % | 0.23 | 103 | 0 | 1.19 | -0.57 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST | |
| 7.00 | 2.05 | 2.40 | 2.23 | 2.18 | -0.06 | -2.68% | 0.32 | 6 | 2 | 1.28 | -0.70 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 8.00 | 2.85 | 3.40 | 3.13 | 3.09 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.75 | -0.80 | 0.13 | -0.01 | 4/30/2026 | 5/1/2026 3:59:45 PM EST |
| 9.00 | 3.70 | 4.30 | 4.00 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.81 | -0.87 | 0.10 | 0.00 | 4/21/2026 | 5/1/2026 3:59:45 PM EST |
| 10.00 | 4.70 | 5.30 | 5.00 | 5.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.99 | -0.91 | 0.07 | 0.00 | 4/21/2026 | 5/1/2026 3:59:45 PM EST |