Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.34 as of 2/2/2026 10:03:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.40 | 4.80 | 4.60 | 4.70 | -0.54 | -10.31% | 3.07 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 2.00 | 3.80 | 5.50 | 4.65 | 4.89 | 0.00 | 0.00% | 2.33 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 2.50 | 3.30 | 4.50 | 3.90 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 3.00 | 2.80 | 3.40 | 3.10 | 5.05 | 0.00 | 0.00% | 1.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:59 AM EST |
| 3.50 | 2.30 | 2.90 | 2.60 | 2.68 | % | 0.74 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:59 AM EST | |
| 4.00 | 2.00 | 2.75 | 2.38 | 2.29 | -1.71 | -42.75% | 0.59 | 1 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 4.50 | 1.45 | 2.25 | 1.85 | % | 0.41 | 0 | 0 | 0.00 | 0.98 | 0.05 | -0.01 | 2/2/2026 9:58:59 AM EST | |||
| 5.00 | 1.00 | 1.30 | 1.15 | % | 0.23 | 0 | 0 | 0.00 | 0.91 | 0.16 | -0.03 | 2/2/2026 9:58:59 AM EST | |||
| 5.50 | 0.60 | 1.35 | 0.98 | 2.61 | 0.00 | 0.00% | 0.18 | 0 | 141 | 3.94 | 0.79 | 0.29 | -0.05 | 1/28/2026 | 2/2/2026 9:58:59 AM EST |
| 6.00 | 0.25 | 0.50 | 0.38 | 0.54 | -0.06 | -10.00% | 0.06 | 15 | 14 | 1.99 | 0.61 | 0.38 | -0.06 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 6.50 | 0.15 | 0.35 | 0.25 | 0.23 | -0.07 | -23.34% | 0.04 | 60 | 47 | 1.40 | 0.42 | 0.38 | -0.06 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.02 | 213 | 272 | 1.43 | 0.28 | 0.30 | -0.05 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 264 | 537 | 1.74 | 0.17 | 0.23 | -0.04 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 227 | 1,171 | 1.90 | 0.10 | 0.16 | -0.03 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.26 | +0.21 | +420.00% | 0.02 | 10 | 136 | 3.26 | 0.05 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 522 | 2.70 | 0.03 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 293 | 2.52 | 0.02 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 727 | 2.74 | 0.01 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 22 | 6.69 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:59 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 391 | 6.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:59 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.44 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:59 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:59 AM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:59 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.82 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 8 | 6.47 | -0.02 | 0.05 | -0.01 | 1/27/2026 | 2/2/2026 9:58:59 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.99 | -0.09 | 0.16 | -0.03 | 1/23/2026 | 2/2/2026 9:58:59 AM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.14 | +0.04 | +40.00% | 0.02 | 36 | 124 | 1.34 | -0.21 | 0.29 | -0.05 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.06 | +27.28% | 0.05 | 47 | 140 | 1.29 | -0.39 | 0.38 | -0.06 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 6.50 | 0.50 | 0.65 | 0.58 | 0.55 | +0.05 | +10.00% | 0.09 | 5 | 816 | 1.64 | -0.58 | 0.38 | -0.06 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 7.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.09 | +9.89% | 0.14 | 6 | 1,174 | 2.15 | -0.72 | 0.30 | -0.05 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 7.50 | 1.35 | 1.60 | 1.48 | 1.35 | +0.33 | +32.36% | 0.20 | 35 | 450 | 2.64 | -0.83 | 0.23 | -0.04 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 8.00 | 1.80 | 2.05 | 1.93 | 1.65 | 0.00 | 0.00% | 0.24 | 0 | 231 | 2.83 | -0.90 | 0.16 | -0.03 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 8.50 | 1.80 | 2.55 | 2.18 | 1.90 | 0.00 | 0.00% | 0.26 | 0 | 23 | 2.92 | -0.95 | 0.09 | -0.01 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 9.00 | 2.10 | 3.10 | 2.60 | 1.58 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.24 | -0.97 | 0.06 | -0.01 | 1/29/2026 | 2/2/2026 9:58:59 AM EST |
| 9.50 | 2.30 | 3.70 | 3.00 | 2.92 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.62 | -0.98 | 0.03 | -0.01 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 10.00 | 2.80 | 4.20 | 3.50 | 3.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.92 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 10.50 | 3.30 | 4.70 | 4.00 | 3.86 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 11.00 | 4.00 | 5.20 | 4.60 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 11.50 | 4.50 | 5.70 | 5.10 | 4.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:59 AM EST |
| 12.00 | 5.00 | 6.20 | 5.60 | 5.33 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 12.50 | 5.40 | 6.90 | 6.15 | 5.62 | 0.00 | 0.00% | 0.49 | 0 | 1 | 7.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 13.00 | 5.90 | 7.40 | 6.65 | 5.92 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:59 AM EST |
| 13.50 | 6.40 | 7.90 | 7.15 | % | 0.53 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 14.00 | 6.90 | 8.40 | 7.65 | 7.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:59 AM EST |
| 14.50 | 7.40 | 8.90 | 8.15 | 7.32 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:59 AM EST |
| 15.00 | 7.90 | 9.40 | 8.65 | 7.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:59 AM EST |
| 15.50 | 8.40 | 9.90 | 9.15 | 8.32 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:59 AM EST |
| 16.00 | 8.90 | 10.40 | 9.65 | 7.85 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:59 AM EST |