Options Chain for ASPEN AEROGELS INC COM (ASPN) - $6.16 as of 6/13/2025 8:55:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 2.00 | 3.80 | 6.30 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 3.00 | 2.90 | 5.30 | % | 0 | 0 | 7.15 | 0.92 | 0.03 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 4.00 | 0.30 | 4.40 | % | 0 | 0 | 4.91 | 0.84 | 0.06 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 3.60 | % | 0 | 0 | 3.93 | 0.74 | 0.08 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 2.90 | % | 0 | 0 | 3.32 | 0.64 | 0.10 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 2.45 | % | 0 | 0 | 3.08 | 0.55 | 0.10 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 2.30 | % | 0 | 0 | 3.18 | 0.46 | 0.10 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 2.20 | % | 0 | 0 | 3.29 | 0.38 | 0.10 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.43 | 0.32 | 0.09 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 3.59 | 0.27 | 0.09 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 1.71 | 0.22 | 0.08 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 3.87 | 0.18 | 0.07 | -0.01 | 6/13/2025 3:59:46 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 7.02 | -0.08 | 0.03 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 2.20 | % | 0 | 0 | 4.96 | -0.16 | 0.06 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.35 | % | 0 | 0 | 3.90 | -0.26 | 0.08 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 2.65 | % | 0 | 0 | 3.30 | -0.36 | 0.10 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 3.20 | % | 0 | 0 | 3.07 | -0.45 | 0.10 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 8.00 | 0.05 | 4.00 | % | 0 | 0 | 3.11 | -0.54 | 0.10 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 9.00 | 0.75 | 4.90 | % | 0 | 0 | 3.23 | -0.62 | 0.10 | -0.02 | 6/13/2025 3:59:46 PM EST | |||
| 10.00 | 3.50 | 5.80 | % | 0 | 0 | 3.32 | -0.68 | 0.09 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 11.00 | 4.50 | 6.80 | % | 0 | 0 | 3.48 | -0.73 | 0.09 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 12.00 | 5.50 | 7.80 | % | 0 | 0 | 3.64 | -0.78 | 0.08 | -0.01 | 6/13/2025 3:59:46 PM EST | |||
| 13.00 | 6.50 | 8.80 | % | 0 | 0 | 3.77 | -0.82 | 0.07 | -0.01 | 6/13/2025 3:59:46 PM EST |