Options Chain for ASP ISOTOPES INC COM (ASPI) - $7.55 as of 5/30/2025 5:05:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.70 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 2.00 | 5.50 | 5.70 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 4.50 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 4.00 | 3.50 | 3.70 | 3.46 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 2.55 | 2.75 | 2.66 | 0.00 | 0.00% | 0 | 430 | 1.50 | 0.94 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 1.65 | 1.80 | 1.75 | -0.01 | -0.57% | 1 | 1,356 | 1.06 | 0.85 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 0.75 | 1.05 | 0.90 | -0.18 | -16.67% | 18 | 3,897 | 0.84 | 0.67 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 0.40 | 0.60 | 0.55 | +0.01 | +1.86% | 10 | 2,916 | 0.98 | 0.44 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | -0.02 | -7.41% | 695 | 6,629 | 1.01 | 0.25 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.15 | +0.02 | +15.39% | 105 | 2,497 | 0.87 | 0.15 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 9 | 1,418 | 1.57 | 0.07 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 343 | 1.24 | 0.05 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 547 | 1.48 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 258 | 1.97 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.10 | 0.09 | +0.02 | +28.58% | 3 | 1,263 | 1.26 | -0.06 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 109 | 3,035 | 0.95 | -0.15 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | -0.02 | -4.77% | 131 | 2,528 | 0.92 | -0.33 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 8.00 | 0.85 | 1.00 | 1.00 | +0.11 | +12.36% | 20 | 823 | 0.92 | -0.56 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 9.00 | 1.55 | 1.80 | 1.50 | 0.00 | 0.00% | 5 | 160 | 0.98 | -0.75 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 10.00 | 2.45 | 2.60 | 2.55 | +0.15 | +6.25% | 1 | 503 | 0.90 | -0.85 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 3.40 | 5.60 | 2.85 | 0.00 | 0.00% | 0 | 5 | 4.74 | -0.93 | 0.08 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 4.20 | 6.50 | % | 0 | 0 | 2.36 | -0.95 | 0.05 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 13.00 | 5.10 | 7.50 | % | 0 | 0 | 4.56 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST |