Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.84 as of 5/20/2026 3:57:46 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 | 4.05 | 0.00 | 0.00% | 4.15 | 0 | 2 | 7.61 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 1.50 | 3.50 | 4.10 | 3.80 | 3.80 | % | 2.53 | 10 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:47 PM EST | |
| 2.00 | 2.65 | 3.60 | 3.13 | 4.45 | 0.00 | 0.00% | 1.56 | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:47 PM EST |
| 2.50 | 2.25 | 3.20 | 2.73 | % | 1.09 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 3.00 | 1.65 | 2.40 | 2.03 | % | 0.68 | 0 | 0 | 2.19 | 0.98 | 0.04 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 3.50 | 1.15 | 1.90 | 1.53 | % | 0.44 | 0 | 0 | 1.73 | 0.93 | 0.09 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 4.00 | 0.80 | 1.50 | 1.15 | 1.45 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.57 | 0.84 | 0.16 | -0.01 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 4.50 | 0.45 | 1.20 | 0.83 | % | 0.18 | 0 | 0 | 1.55 | 0.72 | 0.22 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 5.00 | 0.60 | 0.85 | 0.73 | 0.71 | +0.17 | +31.49% | 0.15 | 10 | 243 | 1.15 | 0.59 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 5.50 | 0.45 | 0.65 | 0.55 | 0.57 | -0.05 | -8.07% | 0.10 | 38 | 78 | 1.20 | 0.47 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.14 | +53.85% | 0.06 | 505 | 847 | 1.16 | 0.37 | 0.23 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 6.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.07 | -21.88% | 0.04 | 53 | 2 | 1.14 | 0.29 | 0.20 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.24 | +0.08 | +50.00% | 0.03 | 101 | 893 | 1.15 | 0.23 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.20 | % | 0.02 | 2 | 0 | 1.13 | 0.18 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST | |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 79 | 3,570 | 1.19 | 0.14 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | 0.08 | 0.09 | 0.00 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 4 | 616 | 1.40 | 0.07 | 0.08 | 0.00 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.04 | 0.05 | 0.00 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 603 | 113 | 1.50 | 0.04 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.49 | 0.02 | 0.03 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.57 | 0.02 | 0.02 | 0.00 | 5/14/2026 | 5/20/2026 2:58:47 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.66 | 0.01 | 0.02 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.24 | 0.01 | 0.02 | 0.00 | 5/13/2026 | 5/20/2026 2:58:47 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | -0.02 | 0.04 | 0.00 | 5/14/2026 | 5/20/2026 2:58:47 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.59 | -0.07 | 0.09 | 0.00 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 1 | 267 | 0.96 | -0.16 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 4.50 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 122 | 0.93 | -0.28 | 0.22 | -0.01 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.17 | -25.38% | 0.10 | 70 | 441 | 1.04 | -0.41 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 5.50 | 0.75 | 0.90 | 0.83 | 0.77 | +0.06 | +8.46% | 0.15 | 2 | 7 | 1.19 | -0.53 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 6.00 | 1.05 | 1.30 | 1.18 | 1.33 | -0.04 | -2.92% | 0.20 | 16 | 343 | 1.06 | -0.63 | 0.23 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 6.50 | 1.45 | 2.10 | 1.78 | % | 0.27 | 0 | 0 | 1.42 | -0.71 | 0.20 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 7.00 | 1.85 | 2.45 | 2.15 | 2.15 | 0.00 | 0.00% | 0.31 | 0 | 600 | 1.24 | -0.77 | 0.17 | -0.01 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 7.50 | 2.10 | 3.20 | 2.65 | % | 0.35 | 0 | 0 | 2.61 | -0.82 | 0.15 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 8.00 | 2.70 | 3.50 | 3.10 | 2.02 | 0.00 | 0.00% | 0.39 | 0 | 315 | 2.41 | -0.86 | 0.12 | -0.01 | 5/13/2026 | 5/20/2026 2:58:47 PM EST |
| 8.50 | 3.20 | 3.80 | 3.50 | 3.50 | % | 0.41 | 3 | 0 | 2.73 | -0.92 | 0.09 | 0.00 | 5/20/2026 | 5/20/2026 2:58:47 PM EST | |
| 9.00 | 3.70 | 4.40 | 4.05 | 4.17 | +0.52 | +14.25% | 0.45 | 2 | 823 | 2.49 | -0.93 | 0.08 | 0.00 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 9.50 | 4.00 | 4.90 | 4.45 | % | 0.47 | 0 | 0 | 2.98 | -0.96 | 0.05 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 10.00 | 4.50 | 5.40 | 4.95 | 4.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.91 | -0.96 | 0.05 | 0.00 | 5/14/2026 | 5/20/2026 2:58:47 PM EST |
| 10.50 | 5.00 | 5.90 | 5.45 | % | 0.52 | 0 | 0 | 3.20 | -0.98 | 0.03 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 11.00 | 5.50 | 6.40 | 5.95 | 5.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.11 | -0.98 | 0.02 | 0.00 | 5/12/2026 | 5/20/2026 2:58:47 PM EST |
| 11.50 | 6.00 | 6.90 | 6.45 | % | 0.56 | 0 | 0 | 3.00 | -0.99 | 0.02 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 12.00 | 6.50 | 7.40 | 6.95 | % | 0.58 | 0 | 0 | 3.09 | -0.99 | 0.02 | 0.00 | 5/20/2026 2:58:47 PM EST |