Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.03 as of 7/31/2026 7:27:40 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 | 2.65 | 3.30 | 2.98 | % | 2.98 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 2.00 | 1.75 | 2.30 | 2.03 | % | 1.01 | 0 | 0 | 2.35 | 0.97 | 0.04 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 3.00 | 0.95 | 1.35 | 1.15 | 1.25 | +0.17 | +15.75% | 0.38 | 2 | 31 | 1.32 | 0.81 | 0.15 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 4.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.17 | 32 | 26 | 1.17 | 0.58 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 5.00 | 0.30 | 0.65 | 0.48 | 0.35 | 0.00 | 0.00% | 0.10 | 34 | 76 | 1.36 | 0.39 | 0.21 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 1 | 158 | 1.19 | 0.25 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.02 | -15.39% | 0.02 | 50 | 147 | 1.21 | 0.16 | 0.13 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.17 | -68.00% | 0.01 | 7 | 13 | 1.33 | 0.10 | 0.10 | 0.00 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.78 | 0.06 | 0.07 | 0.00 | 7/27/2026 | 7/31/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.46 | -0.03 | 0.04 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 3.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 65 | 1.18 | -0.19 | 0.15 | 0.00 | 7/24/2026 | 7/31/2026 3:59:58 PM EST |
| 4.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.01 | -1.50% | 0.17 | 8 | 50 | 1.17 | -0.42 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 5.00 | 1.25 | 1.45 | 1.35 | 1.37 | -0.04 | -2.84% | 0.27 | 10 | 116 | 1.15 | -0.61 | 0.21 | -0.01 | 7/31/2026 | 7/31/2026 3:59:58 PM EST |
| 6.00 | 2.00 | 2.45 | 2.23 | 2.32 | 0.00 | 0.00% | 0.37 | 0 | 536 | 1.18 | -0.75 | 0.18 | -0.01 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 7.00 | 2.90 | 3.40 | 3.15 | 3.35 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.93 | -0.84 | 0.13 | 0.00 | 7/30/2026 | 7/31/2026 3:59:58 PM EST |
| 8.00 | 3.90 | 4.30 | 4.10 | % | 0.51 | 0 | 0 | 1.95 | -0.90 | 0.10 | 0.00 | 7/31/2026 3:59:58 PM EST | |||
| 9.00 | 4.70 | 5.30 | 5.00 | 5.25 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.13 | -0.94 | 0.07 | 0.00 | 7/28/2026 | 7/31/2026 3:59:58 PM EST |