Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.45 as of 6/26/2026 7:27:29 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 | 3.80 | 6.30 | 5.05 | % | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 2.00 | 3.40 | 4.80 | 4.10 | 5.30 | 0.00 | 0.00% | 2.05 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 3.00 | 2.20 | 4.00 | 3.10 | % | 1.03 | 0 | 0 | 3.29 | 0.97 | 0.03 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 4.00 | 2.05 | 2.80 | 2.43 | % | 0.61 | 0 | 0 | 2.01 | 0.89 | 0.07 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 5.00 | 1.30 | 1.95 | 1.63 | 1.68 | -1.07 | -38.91% | 0.33 | 5 | 6 | 1.03 | 0.76 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 6.00 | 0.90 | 1.30 | 1.10 | 1.05 | -0.19 | -15.33% | 0.18 | 8 | 2 | 1.06 | 0.61 | 0.15 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.00 | 0.50 | 1.00 | 0.75 | 0.80 | -0.11 | -12.09% | 0.11 | 15 | 75 | 1.08 | 0.47 | 0.15 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.16 | -22.54% | 0.08 | 110 | 20 | 1.23 | 0.36 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 9.00 | 0.25 | 0.70 | 0.48 | 0.35 | -0.15 | -30.00% | 0.05 | 3 | 159 | 1.25 | 0.27 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.15 | -30.00% | 0.03 | 6 | 10 | 1.14 | 0.22 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.38 | 0.16 | 0.08 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.33 | 0.13 | 0.07 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.88 | 0.08 | 0.05 | 0.00 | 6/26/2026 3:59:56 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.23 | % | 0.08 | 12 | 0 | 2.32 | -0.03 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 4.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.13 | +108.34% | 0.05 | 211 | 10 | 1.10 | -0.11 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 5.00 | 0.30 | 0.60 | 0.45 | 0.73 | +0.28 | +62.23% | 0.09 | 13 | 203 | 1.07 | -0.24 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 6.00 | 0.80 | 1.15 | 0.98 | 1.06 | +0.06 | +6.00% | 0.16 | 70 | 144 | 1.14 | -0.39 | 0.15 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 7.00 | 1.30 | 2.00 | 1.65 | 1.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.19 | -0.53 | 0.15 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 8.00 | 2.30 | 2.70 | 2.50 | 2.50 | % | 0.31 | 4 | 0 | 1.32 | -0.64 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 9.00 | 3.10 | 3.70 | 3.40 | 3.22 | +0.56 | +21.06% | 0.38 | 2 | 2 | 1.41 | -0.73 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 10.00 | 3.70 | 4.70 | 4.20 | % | 0.42 | 0 | 0 | 1.88 | -0.78 | 0.10 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 11.00 | 4.50 | 5.60 | 5.05 | % | 0.46 | 0 | 0 | 1.93 | -0.84 | 0.08 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 12.00 | 5.60 | 6.80 | 6.20 | % | 0.52 | 0 | 0 | 2.07 | -0.87 | 0.07 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 13.00 | 6.30 | 7.70 | 7.00 | % | 0.54 | 0 | 0 | 2.07 | -0.92 | 0.05 | 0.00 | 6/26/2026 3:59:56 PM EST |