Options Chain for ASPEN AEROGELS INC COM (ASPN) - $7.04 as of 7/8/2025 8:25:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 4.70 | 4.55 | 3.80 | 0.00 | 0.00% | 1.82 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 5.00 | 1.30 | 2.60 | 1.95 | 2.18 | +0.64 | +41.56% | 0.39 | 29 | 1,367 | 0.85 | 0.89 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 7.50 | 0.60 | 0.65 | 0.63 | 0.63 | +0.30 | +90.91% | 0.08 | 364 | 2,256 | 0.89 | 0.47 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.05 | +71.43% | 0.01 | 5 | 825 | 0.78 | 0.14 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.03 | 0.03 | 0.03 | 0.00 | 6/10/2025 | 7/8/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.79 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 84 | 3.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/8/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.48 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.03 | 62 | 479 | 1.02 | -0.11 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 7.50 | 1.00 | 1.10 | 1.05 | 1.10 | -0.41 | -27.16% | 0.14 | 6 | 352 | 0.86 | -0.53 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 10.00 | 2.40 | 3.70 | 3.05 | 3.68 | 0.00 | 0.00% | 0.30 | 0 | 217 | 1.18 | -0.86 | 0.11 | -0.01 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 12.50 | 5.20 | 5.60 | 5.40 | 6.35 | 0.00 | 0.00% | 0.43 | 0 | 25 | 1.44 | -0.97 | 0.03 | 0.00 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 15.00 | 7.50 | 8.10 | 7.80 | 9.53 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 7/8/2025 3:59:51 PM EST |
| 17.50 | 9.80 | 10.60 | 10.20 | % | 0.58 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 20.00 | 12.80 | 13.80 | 13.30 | 11.93 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/8/2025 3:59:51 PM EST |
| 22.50 | 15.40 | 15.70 | 15.55 | 15.48 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 17.10 | 18.10 | 17.60 | % | 0.70 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 27.50 | 20.30 | 20.60 | 20.45 | % | 0.74 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |