Options Chain for ASP ISOTOPES INC COM (ASPI) - $8.59 as of 5/27/2025 2:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.00 | 8.00 | 0.00 | 0.00% | 0 | 8 | 4.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 2.00 | 5.80 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 27 | 2.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 4.80 | 5.10 | 4.77 | 0.00 | 0.00% | 0 | 14 | 1.93 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 4.00 | 3.90 | 4.10 | 5.00 | +0.70 | +16.28% | 21 | 116 | 1.67 | 0.95 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 3.00 | 3.30 | 3.36 | -0.54 | -13.85% | 537 | 6,509 | 1.15 | 0.89 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 2.30 | 2.40 | 2.45 | -0.56 | -18.61% | 1,305 | 2,111 | 1.07 | 0.80 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 1.70 | 1.85 | 1.77 | -0.73 | -29.20% | 34 | 621 | 1.10 | 0.69 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 8.00 | 1.30 | 1.35 | 1.35 | -0.50 | -27.03% | 359 | 1,105 | 1.12 | 0.57 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 9.00 | 0.95 | 1.00 | 0.95 | -0.50 | -34.49% | 266 | 1,706 | 1.12 | 0.46 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 10.00 | 0.65 | 0.75 | 0.68 | -0.37 | -35.24% | 72 | 930 | 1.12 | 0.37 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 11.00 | 0.40 | 0.55 | 0.50 | -0.26 | -34.22% | 75 | 203 | 1.11 | 0.29 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 12.00 | 0.30 | 0.40 | 0.50 | -0.15 | -23.08% | 5 | 46 | 1.12 | 0.23 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 13.00 | 0.15 | 0.30 | 0.47 | -0.09 | -16.08% | 1 | 12 | 1.09 | 0.19 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 14.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.15 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 120 | 1.23 | 0.12 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 254 | 1.32 | 0.10 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.07 | 0.04 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | 0.06 | 0.03 | 0.00 | 5/27/2025 1:58:52 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 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 8.73 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 1:58:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 428 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 996 | 2.13 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 67 | 422 | 1.28 | -0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 14 | 547 | 1.14 | -0.11 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 0.40 | 0.45 | 0.44 | +0.04 | +10.00% | 16 | 1,536 | 1.07 | -0.20 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 0.75 | 0.90 | 0.80 | +0.05 | +6.67% | 294 | 619 | 1.10 | -0.31 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 8.00 | 1.30 | 1.40 | 1.30 | +0.25 | +23.81% | 313 | 214 | 1.12 | -0.43 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 9.00 | 1.90 | 2.05 | 1.75 | +0.10 | +6.07% | 25 | 26 | 1.10 | -0.54 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 10.00 | 2.65 | 2.80 | 2.38 | -2.22 | -48.27% | 20 | 16 | 1.11 | -0.63 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 11.00 | 3.40 | 3.60 | 4.60 | 0.00 | 0.00% | 0 | 10 | 1.10 | -0.71 | 0.10 | -0.01 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 12.00 | 4.30 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.77 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 13.00 | 5.20 | 5.40 | % | 0 | 0 | 1.06 | -0.81 | 0.08 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 14.00 | 6.10 | 6.50 | % | 0 | 0 | 1.78 | -0.85 | 0.07 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 15.00 | 7.10 | 8.50 | % | 0 | 0 | 2.02 | -0.88 | 0.06 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 16.00 | 8.00 | 9.70 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.60 | -0.90 | 0.05 | -0.01 | 1/31/2025 | 5/27/2025 1:58:52 PM EST |
| 17.00 | 9.00 | 10.30 | % | 0 | 0 | 2.49 | -0.93 | 0.04 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 18.00 | 10.00 | 10.20 | % | 0 | 0 | 2.58 | -0.94 | 0.03 | 0.00 | 5/27/2025 1:58:52 PM EST |