Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.86 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 4.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 3.30 | 3.60 | % | 0 | 0 | 2.69 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 2.40 | 2.70 | % | 0 | 0 | 1.90 | 0.94 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 1.60 | 1.90 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.81 | 0.10 | -0.01 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 1.05 | 1.35 | 1.22 | +0.07 | +6.09% | 10 | 1 | 1.28 | 0.66 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.70 | 0.90 | 0.80 | -0.19 | -19.20% | 18 | 346 | 1.31 | 0.51 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.45 | 0.60 | 0.65 | -0.05 | -7.15% | 10 | 146 | 1.31 | 0.38 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.45 | 0.25 | -0.16 | -39.03% | 200 | 54 | 1.12 | 0.28 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.20 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.50 | 0.14 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.43 | 0.10 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.07 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.65 | 0.05 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.90 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 4.64 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.34 | -0.06 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 4.00 | 0.25 | 0.40 | 0.35 | -0.05 | -12.50% | 10 | 187 | 1.47 | -0.19 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.65 | 0.80 | 0.73 | +0.08 | +12.31% | 34 | 1,088 | 1.24 | -0.34 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 1.20 | 1.45 | 1.18 | 0.00 | 0.00% | 0 | 709 | 1.29 | -0.49 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 1.80 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 12 | 1.32 | -0.62 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 2.20 | 4.10 | % | 0 | 0 | 2.58 | -0.72 | 0.13 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 3.60 | 5.00 | % | 0 | 0 | 1.77 | -0.80 | 0.11 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 4.50 | 6.80 | % | 0 | 0 | 2.73 | -0.86 | 0.09 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 5.20 | 7.60 | % | 0 | 0 | 4.49 | -0.90 | 0.07 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 6.40 | 8.40 | % | 0 | 0 | 3.58 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 7.30 | 9.50 | % | 0 | 0 | 4.10 | -0.95 | 0.04 | 0.00 | 5/5/2025 3:59:51 PM EST |