Options Chain for ASP ISOTOPES INC COM (ASPI) - $10.10 as of 7/29/2025 3:05:03 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 | 10.20 | 9.15 | % | 9.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 2.00 | 7.20 | 7.80 | 7.50 | % | 3.75 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 3.00 | 6.30 | 6.80 | 6.55 | % | 2.18 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 4.00 | 5.40 | 5.80 | 5.60 | % | 1.40 | 0 | 0 | 2.12 | 1.00 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 4.30 | 4.70 | 4.50 | 4.80 | 0.00 | 0.00% | 0.90 | 0 | 20 | 1.65 | 0.97 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 6.00 | 3.40 | 4.00 | 3.70 | % | 0.62 | 0 | 0 | 1.41 | 0.92 | 0.04 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 7.00 | 2.85 | 3.00 | 2.93 | 3.00 | -0.40 | -11.77% | 0.42 | 3 | 161 | 0.99 | 0.84 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 8.00 | 2.15 | 2.30 | 2.23 | 2.10 | -0.50 | -19.24% | 0.28 | 172 | 293 | 1.01 | 0.74 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 9.00 | 1.65 | 1.75 | 1.70 | 1.42 | -0.47 | -24.87% | 0.19 | 189 | 158 | 1.01 | 0.63 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 10.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.27 | -17.20% | 0.13 | 123 | 2,292 | 1.01 | 0.52 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 11.00 | 0.90 | 1.05 | 0.98 | 0.85 | -0.55 | -39.29% | 0.09 | 31 | 119 | 1.03 | 0.43 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 12.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.20 | -23.53% | 0.06 | 18 | 495 | 1.03 | 0.34 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.28 | -35.00% | 0.04 | 129 | 1,405 | 1.03 | 0.27 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 14.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.15 | -27.28% | 0.03 | 40 | 16 | 1.05 | 0.22 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.05 | -11.12% | 0.02 | 1 | 153 | 1.05 | 0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.20 | -44.45% | 0.01 | 1 | 23 | 1.16 | 0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.89 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.29 | -0.03 | 0.02 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.11 | +110.00% | 0.02 | 4 | 20 | 1.16 | -0.08 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.10 | +33.34% | 0.05 | 40 | 50 | 1.00 | -0.16 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | 0.74 | +0.19 | +34.55% | 0.09 | 21 | 1,466 | 1.02 | -0.26 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 9.00 | 1.05 | 1.20 | 1.13 | 1.16 | +0.17 | +17.18% | 0.13 | 7 | 951 | 1.03 | -0.37 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 10.00 | 1.65 | 1.75 | 1.70 | 1.85 | +0.36 | +24.17% | 0.17 | 42 | 100 | 1.02 | -0.48 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 11.00 | 2.30 | 2.45 | 2.38 | 2.35 | 0.00 | 0.00% | 0.22 | 1 | 1 | 1.01 | -0.57 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 12.00 | 3.00 | 3.20 | 3.10 | % | 0.26 | 0 | 0 | 1.07 | -0.66 | 0.10 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 13.00 | 3.90 | 4.10 | 4.00 | % | 0.31 | 0 | 0 | 1.06 | -0.73 | 0.09 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 14.00 | 4.70 | 5.00 | 4.85 | % | 0.35 | 0 | 0 | 1.05 | -0.78 | 0.08 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 15.00 | 5.50 | 5.90 | 5.70 | % | 0.38 | 0 | 0 | 1.83 | -0.82 | 0.07 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 16.00 | 6.50 | 6.80 | 6.65 | % | 0.42 | 0 | 0 | 1.08 | -0.86 | 0.06 | -0.01 | 7/29/2025 1:58:57 PM EST |