Options Chain for ASP ISOTOPES INC COM (ASPI) - $2.92 as of 9/28/2026 10:13:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.90 | 2.20 | 2.05 | 2.04 | -0.39 | -16.05% | 4.10 | 4 | 863 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 1.00 | 1.35 | 1.75 | 1.55 | 1.74 | -0.26 | -13.00% | 1.55 | 1 | 315 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 1.50 | 1.00 | 1.35 | 1.18 | 2.50 | 0.00 | 0.00% | 0.79 | 0 | 16 | 0.00 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/28/2026 10:59:08 AM EST |
| 2.00 | 0.50 | 0.85 | 0.68 | 1.76 | 0.00 | 0.00% | 0.34 | 0 | 3 | 7.20 | 0.94 | 0.27 | -0.01 | 8/24/2026 | 9/28/2026 10:59:08 AM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | 0.11 | -0.39 | -78.00% | 0.06 | 16 | 2 | 1.54 | 0.59 | 0.96 | -0.02 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.01 | 266 | 297 | 1.65 | 0.19 | 0.65 | -0.01 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 237 | 2.52 | 0.04 | 0.18 | 0.00 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 257 | 3.93 | 0.00 | 0.03 | 0.00 | 9/23/2026 | 9/28/2026 10:59:08 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 435 | 3.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:59:08 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:08 AM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 6.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 10:59:08 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:59:08 AM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:08 AM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:08 AM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:08 AM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:08 AM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:08 AM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:08 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.01 | 0.00 | 9/28/2026 10:59:08 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | -0.06 | 0.27 | -0.01 | 9/25/2026 | 9/28/2026 10:59:08 AM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.03 | 11 | 3 | 1.42 | -0.41 | 0.96 | -0.02 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 3.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.27 | +150.00% | 0.15 | 5 | 457 | 1.79 | -0.81 | 0.65 | -0.01 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 3.50 | 0.90 | 1.00 | 0.95 | 0.87 | +0.33 | +61.12% | 0.27 | 10 | 248 | 2.70 | -0.96 | 0.18 | 0.00 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 4.00 | 1.25 | 1.55 | 1.40 | 1.27 | +0.26 | +25.75% | 0.35 | 1 | 47 | 3.40 | -1.00 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 4.50 | 1.75 | 2.05 | 1.90 | 1.76 | +0.51 | +40.80% | 0.42 | 1 | 4 | 3.98 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 5.00 | 2.25 | 2.55 | 2.40 | 1.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:59:08 AM EST |
| 5.50 | 2.75 | 3.00 | 2.88 | 2.76 | +0.34 | +14.05% | 0.52 | 1 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 6.00 | 3.30 | 3.60 | 3.45 | 3.28 | +0.48 | +17.15% | 0.58 | 1 | 5 | 5.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:08 AM EST |
| 6.50 | 3.60 | 4.10 | 3.85 | 3.27 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:59:08 AM EST |
| 7.00 | 4.10 | 4.60 | 4.35 | % | 0.62 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:08 AM EST | |||
| 7.50 | 4.70 | 5.30 | 5.00 | 3.75 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:59:08 AM EST |
| 8.00 | 5.10 | 5.70 | 5.40 | 4.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:59:08 AM EST |
| 8.50 | 5.60 | 6.20 | 5.90 | 4.75 | 0.00 | 0.00% | 0.69 | 0 | 1 | 9.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:59:08 AM EST |