Options Chain for ASPEN AEROGELS INC COM (ASPN) - $23.77 as of 9/6/2024 8:15:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.50 | 15.80 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.50 | 11.00 | 12.50 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 8.40 | 9.70 | 13.21 | 0.00 | 0.00% | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 6.10 | 8.20 | 11.60 | 0.00 | 0.00% | 0 | 22 | 2.79 | 0.98 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 3.80 | 4.70 | 5.00 | -1.00 | -16.67% | 1 | 106 | 0.97 | 0.89 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 1.95 | 2.05 | 2.32 | -1.91 | -45.16% | 7 | 1,236 | 0.67 | 0.69 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.70 | 0.80 | 0.85 | -0.94 | -52.52% | 97 | 506 | 0.65 | 0.38 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | -0.42 | -62.69% | 103 | 435 | 0.68 | 0.19 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.05 | 0.20 | 0.10 | -0.14 | -58.34% | 10 | 981 | 0.77 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.65 | 0.09 | -0.06 | -40.00% | 36 | 1,172 | 1.55 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.85 | 0.05 | -0.01 | -16.67% | 19 | 706 | 1.43 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 37.50 | 0.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 79 | 1.60 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 6 | 209 | 1.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.39 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 96 | 2.68 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 144 | 2.39 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,089 | 0.99 | -0.02 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.10 | 0.20 | 0.18 | +0.08 | +80.00% | 37 | 130 | 0.71 | -0.11 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 0.60 | 0.70 | 0.65 | +0.40 | +160.00% | 53 | 1,168 | 0.68 | -0.31 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 1.85 | 2.00 | 2.00 | +1.00 | +100.00% | 54 | 285 | 0.66 | -0.62 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 27.50 | 3.80 | 6.00 | 4.10 | +1.75 | +74.47% | 44 | 224 | 0.86 | -0.81 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 6.10 | 6.60 | 6.10 | +1.80 | +41.86% | 11 | 260 | 1.05 | -0.89 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 32.50 | 8.20 | 9.30 | 7.10 | +0.39 | +5.82% | 1 | 28 | 1.63 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 10.70 | 11.70 | 11.00 | +2.50 | +29.42% | 1 | 2 | 1.59 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 37.50 | 13.20 | 15.30 | 9.00 | 0.00 | 0.00% | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 15.70 | 16.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 18.30 | 19.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 45.00 | 20.80 | 21.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 47.50 | 23.30 | 24.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |