Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.29 as of 8/14/2026 7:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.50 | 3.90 | 3.70 | 3.80 | -0.08 | -2.07% | 7.40 | 451 | 880 | 6.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 1.00 | 2.95 | 5.40 | 4.18 | 3.32 | -0.16 | -4.60% | 4.18 | 128 | 330 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 1.50 | 2.20 | 4.90 | 3.55 | 2.92 | 0.00 | 0.00% | 2.37 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 2.00 | 2.00 | 4.40 | 3.20 | 2.25 | 0.00 | 0.00% | 1.60 | 0 | 2 | 0.00 | 0.96 | 0.06 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 3.90 | 1.95 | % | 0.78 | 0 | 0 | 0.00 | 0.91 | 0.10 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 3.50 | 1.75 | % | 0.58 | 0 | 0 | 7.76 | 0.82 | 0.14 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 3.50 | 0.05 | 1.70 | 0.88 | % | 0.25 | 0 | 0 | 2.70 | 0.73 | 0.18 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 4.00 | 0.35 | 1.15 | 0.75 | % | 0.19 | 0 | 0 | 1.21 | 0.61 | 0.22 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 4.50 | 0.20 | 0.95 | 0.58 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.26 | 0.50 | 0.23 | -0.01 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 5.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.29 | 0.38 | 0.24 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 5.50 | 0.10 | 0.35 | 0.23 | 0.23 | % | 0.04 | 1 | 0 | 1.07 | 0.27 | 0.22 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.80 | 0.23 | 0.18 | -0.01 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 5.05 | 0.21 | 0.15 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 5.30 | 0.16 | 0.13 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 5.10 | 0.13 | 0.11 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.42 | 0.08 | 0.08 | 0.00 | 8/14/2026 3:59:53 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 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.95 | 0.98 | % | 0.49 | 0 | 0 | 0.00 | -0.04 | 0.06 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 5.55 | -0.09 | 0.10 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.14 | -0.18 | 0.14 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.49 | -0.27 | 0.18 | -0.01 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 4.00 | 0.35 | 0.70 | 0.53 | 0.47 | +0.14 | +42.43% | 0.13 | 6 | 0 | 1.09 | -0.39 | 0.22 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 4.50 | 0.60 | 2.85 | 1.73 | 0.68 | -0.07 | -9.34% | 0.38 | 2 | 10 | 2.94 | -0.50 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 5.00 | 0.90 | 1.35 | 1.13 | 1.00 | % | 0.23 | 4 | 0 | 0.95 | -0.62 | 0.24 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 5.50 | 1.15 | 1.80 | 1.48 | % | 0.27 | 0 | 0 | 1.53 | -0.73 | 0.22 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 6.00 | 0.55 | 3.40 | 1.98 | % | 0.33 | 0 | 0 | 3.72 | -0.77 | 0.18 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 6.50 | 1.40 | 4.40 | 2.90 | % | 0.45 | 0 | 0 | 4.87 | -0.79 | 0.15 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 7.00 | 0.70 | 4.90 | 2.80 | 2.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.01 | -0.84 | 0.13 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 7.50 | 1.15 | 5.40 | 3.28 | % | 0.44 | 0 | 0 | 5.13 | -0.87 | 0.11 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 8.00 | 2.80 | 4.70 | 3.75 | 3.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.01 | -0.92 | 0.08 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |