Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.64 as of 6/15/2026 7:17:32 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 | 5.10 | 6.40 | 5.75 | % | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:39 PM EST | |||
| 2.00 | 4.20 | 5.50 | 4.85 | % | 2.42 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:39 PM EST | |||
| 3.00 | 3.10 | 4.60 | 3.85 | % | 1.28 | 0 | 0 | 4.05 | 0.98 | 0.01 | 0.00 | 6/15/2026 3:59:39 PM EST | |||
| 3.50 | 2.80 | 4.00 | 3.40 | 2.60 | 0.00 | 0.00% | 0.97 | 0 | 50 | 3.20 | 0.96 | 0.03 | -0.01 | 6/10/2026 | 6/15/2026 3:59:39 PM EST |
| 4.00 | 2.50 | 3.40 | 2.95 | % | 0.74 | 0 | 0 | 2.51 | 0.93 | 0.05 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 4.50 | 2.15 | 2.85 | 2.50 | % | 0.56 | 0 | 0 | 2.01 | 0.88 | 0.07 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 5.00 | 1.70 | 2.40 | 2.05 | 2.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.75 | 0.83 | 0.09 | -0.01 | 6/8/2026 | 6/15/2026 3:59:39 PM EST |
| 5.50 | 1.30 | 2.20 | 1.75 | 1.04 | 0.00 | 0.00% | 0.32 | 0 | 70 | 1.86 | 0.77 | 0.11 | -0.01 | 6/10/2026 | 6/15/2026 3:59:39 PM EST |
| 6.00 | 1.20 | 1.80 | 1.50 | 1.02 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.33 | 0.70 | 0.13 | -0.01 | 6/10/2026 | 6/15/2026 3:59:39 PM EST |
| 6.50 | 0.95 | 1.45 | 1.20 | 1.20 | % | 0.18 | 11 | 0 | 1.25 | 0.62 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 3:59:39 PM EST | |
| 7.00 | 0.75 | 1.05 | 0.90 | 1.02 | +0.07 | +7.37% | 0.13 | 32 | 1 | 1.14 | 0.55 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 3:59:39 PM EST |
| 7.50 | 0.55 | 1.00 | 0.78 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.20 | 0.47 | 0.16 | -0.01 | 6/10/2026 | 6/15/2026 3:59:39 PM EST |
| 8.00 | 0.35 | 1.05 | 0.70 | % | 0.09 | 0 | 0 | 1.27 | 0.41 | 0.15 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 8.50 | 0.25 | 0.90 | 0.58 | 0.57 | % | 0.07 | 1 | 0 | 1.26 | 0.35 | 0.15 | -0.01 | 6/15/2026 | 6/15/2026 3:59:39 PM EST | |
| 9.00 | 0.10 | 0.85 | 0.48 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 86 | 1.23 | 0.30 | 0.14 | -0.01 | 6/10/2026 | 6/15/2026 3:59:39 PM EST |
| 9.50 | 0.05 | 0.75 | 0.40 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.21 | 0.25 | 0.13 | -0.01 | 6/9/2026 | 6/15/2026 3:59:39 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 802 | 1.24 | 0.22 | 0.11 | -0.01 | 6/12/2026 | 6/15/2026 3:59:39 PM EST |
| 10.50 | 0.05 | 0.65 | 0.35 | % | 0.03 | 0 | 0 | 1.32 | 0.19 | 0.10 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 11.00 | 0.05 | 0.55 | 0.30 | % | 0.03 | 0 | 0 | 1.34 | 0.16 | 0.09 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 11.50 | 0.05 | 0.55 | 0.30 | % | 0.03 | 0 | 0 | 1.41 | 0.14 | 0.08 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.84 | 0.07 | 0.05 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.05 | 0.04 | 0.00 | 6/11/2026 | 6/15/2026 3:59:39 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.01 | -0.02 | 0.01 | 0.00 | 6/15/2026 3:59:39 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.18 | -0.04 | 0.03 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.06 | -0.07 | 0.05 | -0.01 | 6/12/2026 | 6/15/2026 3:59:39 PM EST |
| 4.50 | 0.10 | 0.30 | 0.20 | 0.19 | -0.08 | -29.63% | 0.04 | 4 | 1 | 1.28 | -0.12 | 0.07 | -0.01 | 6/15/2026 | 6/15/2026 3:59:39 PM EST |
| 5.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 64 | 1.27 | -0.17 | 0.09 | -0.01 | 6/11/2026 | 6/15/2026 3:59:39 PM EST |
| 5.50 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.25 | -0.23 | 0.11 | -0.01 | 6/12/2026 | 6/15/2026 3:59:39 PM EST |
| 6.00 | 0.45 | 0.90 | 0.68 | % | 0.11 | 0 | 0 | 1.25 | -0.30 | 0.13 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 6.50 | 0.65 | 1.10 | 0.88 | 0.87 | -0.23 | -20.91% | 0.14 | 5 | 3 | 1.19 | -0.38 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 3:59:39 PM EST |
| 7.00 | 0.75 | 1.40 | 1.08 | % | 0.15 | 0 | 0 | 1.10 | -0.45 | 0.15 | -0.02 | 6/15/2026 3:59:39 PM EST | |||
| 7.50 | 1.05 | 1.75 | 1.40 | 1.84 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.09 | -0.53 | 0.16 | -0.01 | 6/10/2026 | 6/15/2026 3:59:39 PM EST |
| 8.00 | 1.40 | 2.05 | 1.73 | 1.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.04 | -0.59 | 0.15 | -0.01 | 6/12/2026 | 6/15/2026 3:59:39 PM EST |
| 8.50 | 1.80 | 2.50 | 2.15 | % | 0.25 | 0 | 0 | 1.61 | -0.65 | 0.15 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 9.00 | 2.20 | 3.00 | 2.60 | % | 0.29 | 0 | 0 | 1.75 | -0.70 | 0.14 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 9.50 | 2.60 | 3.60 | 3.10 | % | 0.33 | 0 | 0 | 2.00 | -0.75 | 0.13 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 10.00 | 3.00 | 4.10 | 3.55 | % | 0.35 | 0 | 0 | 2.12 | -0.78 | 0.11 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 10.50 | 3.40 | 4.50 | 3.95 | % | 0.38 | 0 | 0 | 2.11 | -0.81 | 0.10 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 11.00 | 4.00 | 4.90 | 4.45 | % | 0.40 | 0 | 0 | 2.09 | -0.84 | 0.09 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 11.50 | 4.30 | 5.50 | 4.90 | % | 0.43 | 0 | 0 | 2.31 | -0.86 | 0.08 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 13.00 | 5.90 | 6.90 | 6.40 | % | 0.49 | 0 | 0 | 2.44 | -0.93 | 0.05 | -0.01 | 6/15/2026 3:59:39 PM EST | |||
| 14.00 | 6.70 | 7.90 | 7.30 | % | 0.52 | 0 | 0 | 2.59 | -0.95 | 0.04 | 0.00 | 6/15/2026 3:59:39 PM EST |