Options Chain for ASP ISOTOPES INC COM (ASPI) - $7.57 as of 6/20/2025 8:35:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 2.00 | 5.30 | 5.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 3.00 | 4.30 | 4.80 | % | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 4.00 | 3.50 | 3.90 | % | 0 | 0 | 1.56 | 0.96 | 0.03 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 5.00 | 2.65 | 2.90 | % | 0 | 0 | 0.87 | 0.89 | 0.06 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 6.00 | 1.90 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 518 | 1.39 | 0.79 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
| 7.00 | 1.30 | 1.55 | 1.60 | % | 100 | 0 | 0.93 | 0.67 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST | |
| 8.00 | 0.85 | 1.20 | 1.10 | -0.23 | -17.30% | 105 | 1 | 0.97 | 0.54 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 9.00 | 0.40 | 0.85 | 1.08 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.42 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
| 10.00 | 0.45 | 0.60 | 0.55 | -0.09 | -14.07% | 1 | 5 | 1.02 | 0.33 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 11.00 | 0.30 | 0.45 | 0.50 | % | 1 | 0 | 1.03 | 0.25 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST | |
| 12.00 | 0.05 | 0.40 | % | 0 | 0 | 0.98 | 0.19 | 0.08 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.28 | 0.14 | 0.07 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 1.32 | 0.10 | 0.06 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.08 | 0.05 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.50 | 0.06 | 0.04 | 0.00 | 6/20/2025 4:00:07 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 | 0.25 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 3.29 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 2.04 | -0.04 | 0.03 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.20 | % | 5 | 0 | 1.06 | -0.11 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST | |
| 6.00 | 0.25 | 1.10 | % | 0 | 0 | 1.29 | -0.21 | 0.10 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 7.00 | 0.80 | 0.90 | 0.85 | +0.01 | +1.19% | 245 | 105 | 1.02 | -0.33 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 8.00 | 1.25 | 2.15 | 1.45 | % | 2 | 0 | 1.27 | -0.46 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST | |
| 9.00 | 1.95 | 3.80 | % | 0 | 0 | 1.72 | -0.58 | 0.13 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 10.00 | 2.85 | 3.90 | 3.00 | % | 2 | 0 | 1.50 | -0.67 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:07 PM EST | |
| 11.00 | 3.60 | 5.90 | % | 0 | 0 | 2.20 | -0.75 | 0.10 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 12.00 | 4.40 | 6.80 | % | 0 | 0 | 2.34 | -0.81 | 0.08 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 13.00 | 5.30 | 7.70 | % | 0 | 0 | 2.37 | -0.86 | 0.07 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 14.00 | 6.30 | 8.60 | % | 0 | 0 | 2.49 | -0.90 | 0.06 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 15.00 | 7.30 | 9.60 | % | 0 | 0 | 1.77 | -0.92 | 0.05 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 16.00 | 8.30 | 10.60 | % | 0 | 0 | 1.86 | -0.94 | 0.04 | 0.00 | 6/20/2025 4:00:07 PM EST |