Options Chain for ASP ISOTOPES INC COM (ASPI) - $7.17 as of 6/25/2026 7:08:38 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 | 5.00 | 5.60 | 5.30 | 5.30 | -0.55 | -9.41% | 5.30 | 6 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 1.50 | 4.50 | 5.00 | 4.75 | 4.85 | -0.50 | -9.35% | 3.17 | 6 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 2.00 | 4.00 | 4.50 | 4.25 | 4.30 | -0.70 | -14.00% | 2.12 | 4 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 2.50 | 3.50 | 4.10 | 3.80 | 3.71 | -0.89 | -19.35% | 1.52 | 9 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 3.00 | 3.00 | 3.60 | 3.30 | 3.26 | -0.49 | -13.07% | 1.10 | 6 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 3.50 | 2.55 | 3.20 | 2.88 | 2.81 | -0.54 | -16.12% | 0.82 | 3 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 4.00 | 2.05 | 2.85 | 2.45 | 2.41 | -0.41 | -14.54% | 0.61 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 4.50 | 1.55 | 2.30 | 1.93 | 1.90 | -0.55 | -22.45% | 0.43 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 5.00 | 1.05 | 1.65 | 1.35 | 1.15 | -0.65 | -36.12% | 0.27 | 246 | 184 | 6.98 | 1.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 5.50 | 0.40 | 1.20 | 0.80 | 1.01 | -0.46 | -31.30% | 0.15 | 293 | 297 | 5.76 | 0.98 | 0.14 | -0.01 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 6.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.75 | -75.00% | 0.06 | 275 | 829 | 3.21 | 0.80 | 0.63 | -0.07 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.34 | -85.00% | 0.02 | 50 | 343 | 1.68 | 0.41 | 0.79 | -0.09 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.01 | 649 | 1,081 | 1.85 | 0.13 | 0.38 | -0.03 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.02 | 178 | 1,364 | 4.73 | 0.02 | 0.08 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 1,351 | 4.02 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.01 | 6 | 524 | 5.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,288 | 5.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/25/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/25/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/25/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 3.54 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/25/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 46 | 4.64 | -0.02 | 0.14 | -0.01 | 6/23/2026 | 6/25/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.01 | 18 | 709 | 2.21 | -0.20 | 0.63 | -0.07 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 6.50 | 0.05 | 0.65 | 0.35 | 0.31 | +0.19 | +158.34% | 0.05 | 51 | 425 | 4.19 | -0.59 | 0.79 | -0.09 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 7.00 | 0.60 | 1.05 | 0.83 | 0.87 | +0.57 | +190.00% | 0.12 | 23 | 775 | 4.77 | -0.87 | 0.38 | -0.03 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 7.50 | 1.05 | 1.50 | 1.28 | 1.28 | +0.56 | +77.78% | 0.17 | 53 | 111 | 5.43 | -0.98 | 0.08 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 8.00 | 1.40 | 2.05 | 1.73 | 1.64 | 0.00 | 0.00% | 0.22 | 0 | 22 | 6.75 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/25/2026 3:59:55 PM EST |
| 8.50 | 1.90 | 2.80 | 2.35 | 1.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 9.63 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:55 PM EST |
| 9.00 | 2.45 | 3.30 | 2.88 | 2.27 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 3:59:55 PM EST |
| 9.50 | 2.95 | 3.50 | 3.23 | 2.42 | 0.00 | 0.00% | 0.34 | 0 | 7 | 8.46 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:55 PM EST |
| 10.00 | 3.40 | 4.30 | 3.85 | 2.92 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:55 PM EST |
| 10.50 | 3.90 | 4.80 | 4.35 | 3.30 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:55 PM EST |
| 11.00 | 4.40 | 5.30 | 4.85 | 4.49 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/25/2026 3:59:55 PM EST |
| 11.50 | 4.90 | 5.80 | 5.35 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:55 PM EST |
| 12.00 | 5.40 | 6.30 | 5.85 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:55 PM EST |
| 12.50 | 5.90 | 6.70 | 6.30 | 5.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:55 PM EST |
| 13.00 | 6.40 | 7.30 | 6.85 | 6.75 | +0.75 | +12.50% | 0.53 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 13.50 | 6.90 | 7.60 | 7.25 | 7.20 | +0.72 | +11.12% | 0.54 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 14.00 | 7.40 | 8.30 | 7.85 | 7.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:55 PM EST |
| 15.00 | 8.50 | 9.20 | 8.85 | 8.70 | +0.65 | +8.08% | 0.59 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |
| 16.00 | 9.50 | 10.10 | 9.80 | 9.75 | +0.75 | +8.34% | 0.61 | 9 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:55 PM EST |