Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.18 as of 9/8/2026 8:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 4.00 | 3.85 | 3.87 | +0.32 | +9.02% | 7.70 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 1.00 | 2.85 | 3.80 | 3.33 | 2.97 | 0.00 | 0.00% | 3.33 | 0 | 1 | 7.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:51 PM EST |
| 1.50 | 2.35 | 3.30 | 2.83 | % | 1.89 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 2.00 | 1.90 | 2.65 | 2.28 | 2.00 | 0.00 | 0.00% | 1.14 | 0 | 5 | 5.14 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:51 PM EST |
| 2.50 | 1.40 | 2.15 | 1.78 | 1.57 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 3.00 | 0.90 | 1.65 | 1.28 | 1.09 | 0.00 | 0.00% | 0.43 | 0 | 74 | 2.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 3.50 | 0.45 | 1.20 | 0.83 | 0.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.19 | 0.89 | 0.32 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 4.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.15 | +42.86% | 0.12 | 1,933 | 3,651 | 0.79 | 0.64 | 0.59 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 4.50 | 0.15 | 0.30 | 0.23 | 0.15 | -0.01 | -6.25% | 0.05 | 11 | 214 | 0.84 | 0.34 | 0.56 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.02 | 5 | 1,086 | 1.05 | 0.15 | 0.35 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.05 | 0.16 | 0.00 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,259 | 1.62 | 0.02 | 0.06 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.02 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 369 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 385 | 1.12 | -0.11 | 0.32 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.04 | 7 | 757 | 0.79 | -0.36 | 0.59 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 4.50 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.80 | -0.66 | 0.56 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 5.00 | 0.55 | 1.05 | 0.80 | 0.80 | -0.50 | -38.47% | 0.16 | 1 | 480 | 1.70 | -0.85 | 0.35 | -0.01 | 9/8/2026 | 9/4/2026 3:59:51 PM EST |
| 5.50 | 0.90 | 1.65 | 1.28 | % | 0.23 | 0 | 0 | 2.06 | -0.95 | 0.16 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 6.00 | 1.40 | 2.10 | 1.75 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 593 | 2.53 | -0.98 | 0.06 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 6.50 | 1.90 | 2.60 | 2.25 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.02 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 7.00 | 2.20 | 3.20 | 2.70 | 3.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 7.50 | 2.75 | 3.70 | 3.23 | 3.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 8.00 | 3.20 | 4.20 | 3.70 | 4.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 9.00 | 4.20 | 5.20 | 4.70 | 5.10 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |