Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.55 as of 3/6/2026 7:18:37 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 | 4.00 | 5.10 | 4.55 | 7.25 | 0.00 | 0.00% | 4.55 | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/6/2026 4:00:03 PM EST |
| 2.00 | 3.50 | 3.90 | 3.70 | 3.70 | 0.00 | 0.00% | 1.85 | 0 | 31 | 2.11 | 0.96 | 0.03 | 0.00 | 3/2/2026 | 3/6/2026 4:00:03 PM EST |
| 3.00 | 2.70 | 2.95 | 2.83 | 2.75 | +0.28 | +11.34% | 0.94 | 3 | 96 | 1.21 | 0.88 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 4.00 | 2.05 | 2.45 | 2.25 | 2.20 | -0.05 | -2.23% | 0.56 | 1 | 17 | 1.24 | 0.78 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 5.00 | 1.65 | 1.85 | 1.75 | 1.68 | +0.28 | +20.00% | 0.35 | 195 | 592 | 1.21 | 0.68 | 0.09 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 6.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.30 | +27.28% | 0.23 | 1,655 | 5,703 | 1.21 | 0.59 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 7.00 | 1.00 | 1.15 | 1.08 | 1.09 | +0.14 | +14.74% | 0.15 | 11,134 | 1,732 | 1.20 | 0.51 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 8.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.25 | +41.67% | 0.11 | 9 | 1,901 | 1.21 | 0.44 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.25 | +55.56% | 0.07 | 35 | 313 | 1.14 | 0.38 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 10.00 | 0.45 | 0.70 | 0.58 | 0.57 | +0.15 | +35.72% | 0.06 | 7 | 2,761 | 1.18 | 0.33 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.47 | +0.14 | +42.43% | 0.05 | 9 | 328 | 1.21 | 0.29 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.44 | +0.19 | +76.00% | 0.04 | 17 | 1,280 | 1.24 | 0.25 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 13.00 | 0.30 | 0.45 | 0.38 | 0.34 | +0.09 | +36.00% | 0.03 | 8 | 413 | 1.24 | 0.22 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.12 | +48.00% | 0.02 | 3 | 151 | 1.27 | 0.19 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 21 | 847 | 1.21 | 0.17 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 16.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.10 | +50.00% | 0.02 | 2 | 779 | 1.28 | 0.15 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.10 | 0 | 11 | 2.00 | -0.04 | 0.03 | 0.00 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 3.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.02 | +6.07% | 0.09 | 1 | 939 | 1.13 | -0.12 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 4.00 | 0.35 | 1.10 | 0.73 | 0.74 | +0.10 | +15.63% | 0.18 | 10 | 2,295 | 1.22 | -0.22 | 0.07 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 5.00 | 0.95 | 1.25 | 1.10 | 1.30 | 0.00 | 0.00% | 0.22 | 0 | 4,314 | 1.09 | -0.32 | 0.09 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 6.00 | 1.55 | 2.20 | 1.88 | 1.60 | 0.00 | 0.00% | 0.31 | 0 | 1,531 | 1.21 | -0.41 | 0.10 | -0.01 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 7.00 | 2.20 | 3.20 | 2.70 | 2.65 | 0.00 | 0.00% | 0.39 | 0 | 293 | 1.30 | -0.49 | 0.10 | -0.01 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 8.00 | 3.00 | 4.00 | 3.50 | 3.27 | 0.00 | 0.00% | 0.44 | 0 | 74 | 1.31 | -0.56 | 0.10 | -0.01 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 9.00 | 3.90 | 4.80 | 4.35 | 4.15 | 0.00 | 0.00% | 0.48 | 0 | 54 | 1.32 | -0.62 | 0.09 | -0.01 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 10.00 | 4.80 | 5.20 | 5.00 | 5.03 | -0.07 | -1.38% | 0.50 | 16 | 214 | 1.16 | -0.67 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 11.00 | 5.60 | 6.60 | 6.10 | 5.95 | 0.00 | 0.00% | 0.55 | 0 | 34 | 1.29 | -0.71 | 0.08 | -0.01 | 2/11/2026 | 3/6/2026 4:00:03 PM EST |
| 12.00 | 6.50 | 7.50 | 7.00 | 6.90 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.21 | -0.75 | 0.08 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 13.00 | 7.50 | 8.40 | 7.95 | 7.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.25 | -0.78 | 0.07 | 0.00 | 2/25/2026 | 3/6/2026 4:00:03 PM EST |
| 14.00 | 8.50 | 9.30 | 8.90 | % | 0.64 | 0 | 0 | 1.28 | -0.81 | 0.06 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 15.00 | 9.40 | 10.30 | 9.85 | 9.65 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.80 | -0.83 | 0.06 | 0.00 | 12/11/2025 | 3/6/2026 4:00:03 PM EST |
| 16.00 | 10.40 | 11.20 | 10.80 | % | 0.68 | 0 | 0 | 1.78 | -0.85 | 0.05 | 0.00 | 3/6/2026 4:00:03 PM EST |