Options Chain for ASP ISOTOPES INC COM (ASPI) - $10.49 as of 7/18/2025 8:05:04 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 | 8.10 | 10.60 | 9.35 | % | 9.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 2.00 | 8.20 | 9.10 | 8.65 | % | 4.33 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 3.00 | 7.30 | 8.30 | 7.80 | 4.64 | 0.00 | 0.00% | 2.60 | 0 | 100 | 6.09 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 4.00 | 6.30 | 7.30 | 6.80 | 2.78 | 0.00 | 0.00% | 1.70 | 0 | 1 | 4.06 | 0.99 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 5.00 | 5.30 | 6.30 | 5.80 | 5.50 | +1.05 | +23.60% | 1.16 | 2 | 4 | 3.82 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 6.00 | 4.40 | 4.60 | 4.50 | 4.60 | +1.00 | +27.78% | 0.75 | 39 | 505 | 2.45 | 0.96 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 7.00 | 2.70 | 4.20 | 3.45 | 3.60 | +0.95 | +35.85% | 0.49 | 7 | 345 | 1.46 | 0.92 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 8.00 | 2.60 | 2.95 | 2.78 | 2.60 | +0.75 | +40.55% | 0.35 | 353 | 1,006 | 0.79 | 0.85 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 9.00 | 1.75 | 2.10 | 1.93 | 1.90 | +0.70 | +58.34% | 0.21 | 2,232 | 13,150 | 0.86 | 0.76 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.45 | +52.95% | 0.13 | 2,038 | 4,084 | 0.86 | 0.64 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 11.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.30 | +54.55% | 0.08 | 4,367 | 472 | 0.91 | 0.50 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.25 | +71.43% | 0.05 | 1,064 | 388 | 0.96 | 0.39 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.20 | +100.00% | 0.03 | 352 | 30 | 0.96 | 0.30 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.12 | +92.31% | 0.02 | 906 | 10 | 1.00 | 0.23 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.23 | % | 0.02 | 64 | 0 | 1.07 | 0.18 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.11 | +157.15% | 0.01 | 256 | 100 | 1.12 | 0.14 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 116 | 1.77 | -0.02 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 3 | 925 | 1.43 | -0.04 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.01 | -6.25% | 0.03 | 323 | 2,357 | 1.29 | -0.08 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.13 | -34.22% | 0.03 | 170 | 1,160 | 1.07 | -0.15 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.20 | -28.58% | 0.06 | 115 | 149 | 1.04 | -0.24 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.40 | -30.77% | 0.10 | 288 | 395 | 1.09 | -0.36 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 11.00 | 1.30 | 1.65 | 1.48 | 1.49 | -0.81 | -35.22% | 0.13 | 121 | 3 | 1.07 | -0.50 | 0.14 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 1.90 | 2.25 | 2.08 | 2.20 | % | 0.17 | 2 | 0 | 0.92 | -0.61 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 13.00 | 2.80 | 5.00 | 3.90 | % | 0.30 | 0 | 0 | 2.16 | -0.70 | 0.11 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 14.00 | 3.70 | 4.00 | 3.85 | % | 0.28 | 0 | 0 | 2.11 | -0.77 | 0.09 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 15.00 | 4.20 | 6.10 | 5.15 | % | 0.34 | 0 | 0 | 2.56 | -0.82 | 0.07 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 16.00 | 5.40 | 7.00 | 6.20 | % | 0.39 | 0 | 0 | 2.45 | -0.86 | 0.06 | -0.01 | 7/18/2025 3:59:53 PM EST |