Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.97 as of 5/12/2026 8:38:29 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 | 4.40 | 5.50 | 4.95 | % | 4.95 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 1.50 | 3.90 | 5.10 | 4.50 | % | 3.00 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 2.00 | 3.40 | 4.60 | 4.00 | % | 2.00 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 2.50 | 2.90 | 4.10 | 3.50 | % | 1.40 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 3.00 | 2.45 | 3.30 | 2.88 | % | 0.96 | 0 | 0 | 2.39 | 1.00 | 0.02 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 3.50 | 2.05 | 3.00 | 2.53 | % | 0.72 | 0 | 0 | 2.41 | 0.95 | 0.06 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 4.00 | 1.75 | 2.45 | 2.10 | % | 0.53 | 0 | 0 | 1.91 | 0.89 | 0.09 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 4.50 | 1.35 | 2.10 | 1.73 | % | 0.38 | 0 | 0 | 1.80 | 0.82 | 0.12 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 5.00 | 1.00 | 1.70 | 1.35 | % | 0.27 | 0 | 0 | 1.03 | 0.74 | 0.15 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 5.50 | 0.75 | 1.45 | 1.10 | % | 0.20 | 0 | 0 | 1.11 | 0.64 | 0.17 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 6.00 | 0.50 | 1.20 | 0.85 | 1.09 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.09 | 0.55 | 0.18 | -0.01 | 5/11/2026 | 5/12/2026 3:59:42 PM EST |
| 6.50 | 0.35 | 0.90 | 0.63 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | 0.47 | 0.18 | -0.01 | 5/11/2026 | 5/12/2026 3:59:42 PM EST |
| 7.00 | 0.20 | 0.75 | 0.48 | % | 0.07 | 0 | 0 | 1.02 | 0.40 | 0.17 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 7.50 | 0.10 | 0.80 | 0.45 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.11 | 0.33 | 0.16 | -0.01 | 5/11/2026 | 5/12/2026 3:59:42 PM EST |
| 8.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.17 | -30.91% | 0.05 | 2 | 20 | 1.17 | 0.28 | 0.14 | -0.01 | 5/12/2026 | 5/12/2026 3:59:42 PM EST |
| 8.50 | 0.20 | 0.50 | 0.35 | 0.35 | % | 0.04 | 12 | 0 | 1.24 | 0.23 | 0.13 | -0.01 | 5/12/2026 | 5/12/2026 3:59:42 PM EST | |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.04 | +15.39% | 0.03 | 4 | 301 | 1.15 | 0.20 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:42 PM EST |
| 9.50 | 0.10 | 0.30 | 0.20 | 0.20 | % | 0.02 | 12 | 0 | 1.18 | 0.17 | 0.10 | -0.01 | 5/12/2026 | 5/12/2026 3:59:42 PM EST | |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.03 | -13.05% | 0.02 | 4 | 13 | 1.22 | 0.14 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 3:59:42 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.15 | % | 0.01 | 6 | 0 | 1.28 | 0.10 | 0.07 | 0.00 | 5/12/2026 | 5/12/2026 3:59:42 PM EST | |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 4 | 0 | 1.44 | 0.06 | 0.05 | 0.00 | 5/12/2026 | 5/12/2026 3:59:42 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.02 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 3.50 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.03 | 15 | 0 | 1.19 | -0.05 | 0.06 | 0.00 | 5/12/2026 | 5/12/2026 3:59:42 PM EST | |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.17 | -45.95% | 0.03 | 4 | 1 | 1.00 | -0.11 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 3:59:42 PM EST |
| 4.50 | 0.05 | 0.45 | 0.25 | 0.25 | % | 0.06 | 8 | 0 | 0.99 | -0.18 | 0.12 | -0.01 | 5/12/2026 | 5/12/2026 3:59:42 PM EST | |
| 5.00 | 0.15 | 0.75 | 0.45 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.07 | -0.26 | 0.15 | -0.01 | 5/8/2026 | 5/12/2026 3:59:42 PM EST |
| 5.50 | 0.40 | 0.90 | 0.65 | % | 0.12 | 0 | 0 | 1.05 | -0.36 | 0.17 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 6.00 | 0.55 | 1.30 | 0.93 | % | 0.15 | 0 | 0 | 1.06 | -0.45 | 0.18 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 6.50 | 0.95 | 1.65 | 1.30 | % | 0.20 | 0 | 0 | 1.12 | -0.53 | 0.18 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 7.00 | 1.25 | 2.00 | 1.63 | % | 0.23 | 0 | 0 | 1.07 | -0.60 | 0.17 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 7.50 | 1.70 | 2.40 | 2.05 | % | 0.27 | 0 | 0 | 1.11 | -0.67 | 0.16 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 8.00 | 2.10 | 2.80 | 2.45 | % | 0.31 | 0 | 0 | 1.60 | -0.72 | 0.14 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 8.50 | 2.55 | 3.30 | 2.93 | % | 0.34 | 0 | 0 | 1.85 | -0.77 | 0.13 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 9.00 | 3.00 | 3.80 | 3.40 | % | 0.38 | 0 | 0 | 1.84 | -0.80 | 0.11 | -0.01 | 5/12/2026 3:59:42 PM EST | |||
| 9.50 | 3.50 | 4.10 | 3.80 | 3.95 | % | 0.40 | 30 | 0 | 1.67 | -0.83 | 0.10 | -0.01 | 5/12/2026 | 5/12/2026 3:59:42 PM EST | |
| 10.00 | 4.00 | 4.70 | 4.35 | 4.40 | % | 0.43 | 2 | 0 | 1.90 | -0.86 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 3:59:42 PM EST | |
| 11.00 | 4.90 | 5.60 | 5.25 | % | 0.48 | 0 | 0 | 1.93 | -0.90 | 0.07 | 0.00 | 5/12/2026 3:59:42 PM EST | |||
| 12.00 | 5.80 | 6.60 | 6.20 | % | 0.52 | 0 | 0 | 2.08 | -0.94 | 0.05 | 0.00 | 5/12/2026 3:59:42 PM EST |