Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.55 as of 5/26/2026 2:08:13 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 | 5.20 | 6.60 | 5.90 | 6.00 | +1.80 | +42.86% | 5.90 | 5 | 19 | 5.40 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 2.00 | 4.40 | 5.40 | 4.90 | 3.01 | 0.00 | 0.00% | 2.45 | 0 | 24 | 4.03 | 1.00 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 2:59:02 PM EST |
| 3.00 | 3.50 | 4.30 | 3.90 | 3.96 | +1.76 | +80.00% | 1.30 | 11 | 109 | 2.08 | 0.97 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 4.00 | 2.65 | 3.30 | 2.98 | 1.78 | 0.00 | 0.00% | 0.74 | 0 | 513 | 1.87 | 0.90 | 0.05 | -0.01 | 5/22/2026 | 5/26/2026 2:59:02 PM EST |
| 5.00 | 2.15 | 2.35 | 2.25 | 2.25 | +1.11 | +97.37% | 0.45 | 394 | 1,089 | 1.18 | 0.81 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 6.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.88 | +114.29% | 0.27 | 294 | 6,109 | 1.15 | 0.69 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 7.00 | 1.15 | 1.20 | 1.18 | 1.15 | +0.70 | +155.56% | 0.17 | 976 | 12,522 | 1.13 | 0.55 | 0.14 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.83 | +0.49 | +144.12% | 0.10 | 480 | 3,933 | 1.18 | 0.42 | 0.14 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.40 | +200.00% | 0.06 | 353 | 9,713 | 1.16 | 0.32 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.26 | +185.72% | 0.04 | 281 | 3,297 | 1.20 | 0.25 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 11.00 | 0.25 | 0.65 | 0.45 | 0.25 | +0.15 | +150.00% | 0.04 | 106 | 579 | 1.19 | 0.20 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.14 | +107.70% | 0.02 | 324 | 1,210 | 1.24 | 0.17 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.03 | +17.65% | 0.02 | 4 | 406 | 1.29 | 0.14 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.03 | +17.65% | 0.01 | 4 | 168 | 1.35 | 0.11 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 7 | 781 | 1.39 | 0.09 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 3 | 1,248 | 1.39 | 0.08 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 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 | 4.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.53 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 5/26/2026 2:59:02 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.04 | -40.00% | 0.06 | 1 | 954 | 2.33 | -0.03 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 4.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.09 | -30.00% | 0.06 | 30 | 3,397 | 1.37 | -0.10 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.42 | -56.00% | 0.07 | 361 | 4,412 | 1.10 | -0.19 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 6.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.71 | -52.21% | 0.11 | 44 | 1,446 | 1.09 | -0.31 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 7.00 | 1.05 | 1.30 | 1.18 | 1.16 | -0.99 | -46.05% | 0.17 | 137 | 475 | 1.05 | -0.45 | 0.14 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 8.00 | 1.70 | 2.00 | 1.85 | 1.91 | -0.74 | -27.93% | 0.23 | 24 | 288 | 1.08 | -0.58 | 0.14 | -0.01 | 5/26/2026 | 5/26/2026 2:59:02 PM EST |
| 9.00 | 2.45 | 2.95 | 2.70 | 4.22 | 0.00 | 0.00% | 0.30 | 0 | 45 | 1.13 | -0.68 | 0.13 | -0.01 | 5/20/2026 | 5/26/2026 2:59:02 PM EST |
| 10.00 | 3.30 | 3.80 | 3.55 | 4.45 | 0.00 | 0.00% | 0.35 | 0 | 249 | 1.17 | -0.75 | 0.11 | -0.01 | 5/12/2026 | 5/26/2026 2:59:02 PM EST |
| 11.00 | 4.10 | 4.80 | 4.45 | 5.40 | 0.00 | 0.00% | 0.40 | 0 | 29 | 1.64 | -0.80 | 0.09 | -0.01 | 5/12/2026 | 5/26/2026 2:59:02 PM EST |
| 12.00 | 5.10 | 5.70 | 5.40 | 5.80 | 0.00 | 0.00% | 0.45 | 0 | 18 | 1.21 | -0.83 | 0.08 | -0.01 | 5/11/2026 | 5/26/2026 2:59:02 PM EST |
| 13.00 | 6.00 | 6.70 | 6.35 | 7.85 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.80 | -0.86 | 0.07 | -0.01 | 4/21/2026 | 5/26/2026 2:59:02 PM EST |
| 14.00 | 7.00 | 7.70 | 7.35 | 9.87 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.92 | -0.89 | 0.06 | -0.01 | 3/27/2026 | 5/26/2026 2:59:02 PM EST |
| 15.00 | 7.90 | 8.60 | 8.25 | 9.83 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.90 | -0.91 | 0.05 | -0.01 | 5/21/2026 | 5/26/2026 2:59:02 PM EST |
| 16.00 | 8.80 | 9.60 | 9.20 | % | 0.57 | 0 | 0 | 1.99 | -0.92 | 0.04 | -0.01 | 5/26/2026 2:59:02 PM EST |