Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.45 as of 8/10/2026 7:14:58 AM 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 | 2.85 | 3.70 | 3.28 | 3.01 | 0.00 | 0.00% | 3.28 | 0 | 4 | 9.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1.50 | 2.35 | 3.20 | 2.78 | 2.75 | 0.00 | 0.00% | 1.85 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 2.00 | 2.05 | 2.80 | 2.43 | 2.01 | 0.00 | 0.00% | 1.22 | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:05 PM EST |
| 2.50 | 1.55 | 2.00 | 1.78 | % | 0.71 | 0 | 0 | 4.25 | 0.99 | 0.02 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 3.00 | 1.15 | 1.45 | 1.30 | 0.93 | 0.00 | 0.00% | 0.43 | 0 | 65 | 2.60 | 0.96 | 0.09 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 3.50 | 0.65 | 1.20 | 0.93 | 0.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.10 | 0.89 | 0.21 | -0.01 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 4.00 | 0.40 | 0.55 | 0.48 | 0.51 | -0.09 | -15.00% | 0.12 | 204 | 9,655 | 0.90 | 0.75 | 0.35 | -0.01 | 8/10/2026 | 8/7/2026 4:00:05 PM EST |
| 4.50 | 0.20 | 0.35 | 0.28 | 0.20 | -0.10 | -33.34% | 0.06 | 23 | 3,431 | 0.89 | 0.53 | 0.50 | -0.01 | 8/10/2026 | 8/7/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.03 | 870 | 969 | 1.05 | 0.32 | 0.40 | -0.01 | 8/10/2026 | 8/7/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.12 | +0.02 | +20.00% | 0.02 | 1 | 346 | 1.24 | 0.19 | 0.28 | -0.01 | 8/10/2026 | 8/7/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,129 | 1.43 | 0.10 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.09 | 0.04 | 0.10 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,650 | 1.57 | 0.04 | 0.07 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.71 | 0.01 | 0.02 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 364 | 3.09 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 259 | 3.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 3.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.48 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:05 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 | 4.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.88 | -0.01 | 0.02 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 420 | 2.17 | -0.04 | 0.09 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 141 | 1.76 | -0.11 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 738 | 1.03 | -0.25 | 0.35 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 4.50 | 0.25 | 0.75 | 0.50 | 0.42 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.97 | -0.47 | 0.50 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 5.00 | 0.65 | 1.10 | 0.88 | 0.76 | 0.00 | 0.00% | 0.18 | 0 | 1,496 | 1.09 | -0.68 | 0.40 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 5.50 | 1.00 | 1.55 | 1.28 | 1.30 | -0.12 | -8.46% | 0.23 | 1 | 4 | 2.22 | -0.81 | 0.28 | -0.01 | 8/10/2026 | 8/7/2026 4:00:05 PM EST |
| 6.00 | 1.50 | 2.00 | 1.75 | 2.03 | 0.00 | 0.00% | 0.29 | 0 | 271 | 2.39 | -0.90 | 0.18 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 6.50 | 1.85 | 2.45 | 2.15 | % | 0.33 | 0 | 0 | 2.51 | -0.96 | 0.10 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 7.00 | 2.25 | 3.00 | 2.63 | 2.57 | 0.00 | 0.00% | 0.38 | 0 | 69 | 2.92 | -0.96 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 7.50 | 2.70 | 3.60 | 3.15 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 11 | 3.30 | -0.99 | 0.02 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 8.00 | 3.30 | 4.20 | 3.75 | 4.01 | 0.00 | 0.00% | 0.47 | 0 | 6 | 3.83 | -1.00 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 8.50 | 3.60 | 4.70 | 4.15 | % | 0.49 | 0 | 0 | EST | |||||||
| 9.00 | 4.30 | 5.20 | 4.75 | 4.80 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.18 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 10.00 | 5.30 | 6.20 | 5.75 | 6.19 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 11.00 | 6.30 | 7.20 | 6.75 | 7.20 | 0.00 | 0.00% | 0.61 | 0 | 2 | 4.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 12.00 | 7.30 | 8.10 | 7.70 | 8.25 | 0.00 | 0.00% | 0.64 | 0 | 3 | 4.98 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 13.00 | 8.30 | 9.10 | 8.70 | 9.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |