Options Chain for ASPEN AEROGELS INC COM (ASPN) - $5.88 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.90 | 3.10 | 3.20 | -2.00 | -38.47% | 10 | 2 | 2.08 | 0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 1.00 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 188 | 0.99 | 0.68 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | -0.13 | -39.40% | 3 | 266 | 0.92 | 0.23 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 20 | 1,119 | 1.08 | 0.06 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 630 | 1.27 | 0.01 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 609 | 2.89 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 380 | 3.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 539 | 2.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 460 | 2.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 412 | 2.26 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 65 | 2.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 1,016 | 3.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 3.91 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 325 | 4.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 1.98 | 0.00 | 0.00% | 0 | 8 | 4.08 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 145 | 2.74 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 4.29 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 4.35 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.50 | 0.55 | 0.51 | +0.06 | +13.34% | 162 | 15,080 | 1.03 | -0.32 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 2.15 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 264 | 0.97 | -0.77 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 4.40 | 4.60 | 4.22 | 0.00 | 0.00% | 0 | 413 | 1.24 | -0.94 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 6.90 | 7.10 | 7.23 | 0.00 | 0.00% | 0 | 215 | 1.56 | -0.99 | 0.02 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 9.40 | 9.60 | 8.05 | 0.00 | 0.00% | 0 | 15 | 1.81 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 11.90 | 12.10 | 12.09 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 14.40 | 14.60 | 11.80 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 16.90 | 17.10 | 11.55 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 19.40 | 19.60 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 21.90 | 22.10 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 24.40 | 24.60 | 14.73 | 0.00 | 0.00% | 0 | 3 | 2.69 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 26.90 | 27.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 28.90 | 29.70 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.50 | 31.90 | 32.20 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 34.00 | 34.90 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 42.50 | 36.90 | 37.20 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 39.40 | 39.60 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 47.50 | 41.80 | 42.70 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |