Options Chain for ASP ISOTOPES INC COM (ASPI) - $5.36 as of 5/8/2026 7:07:30 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 | 3.80 | 4.80 | 4.30 | 4.40 | 0.00 | 0.00% | 4.30 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 1.50 | 3.50 | 4.10 | 3.80 | 3.85 | -0.05 | -1.29% | 2.53 | 1 | 2 | 8.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 2.00 | 3.00 | 3.50 | 3.25 | 3.22 | -0.33 | -9.30% | 1.62 | 5 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 2.50 | 2.45 | 3.10 | 2.78 | 2.79 | % | 1.11 | 1 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST | |
| 3.00 | 2.05 | 2.70 | 2.38 | 2.45 | 0.00 | 0.00% | 0.79 | 0 | 29 | 5.16 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:54 PM EST |
| 3.50 | 1.50 | 2.25 | 1.88 | % | 0.54 | 0 | 0 | 4.45 | 0.99 | 0.02 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 4.00 | 1.05 | 1.75 | 1.40 | 1.44 | 0.00 | 0.00% | 0.35 | 0 | 40 | 3.53 | 0.96 | 0.09 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 4.50 | 0.60 | 1.30 | 0.95 | 0.97 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.90 | 0.87 | 0.23 | -0.02 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.08 | +15.39% | 0.11 | 46 | 3,243 | 1.03 | 0.71 | 0.38 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 5.50 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.06 | 70 | 564 | 1.21 | 0.50 | 0.46 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 736 | 6,076 | 1.08 | 0.29 | 0.39 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.01 | 25 | 512 | 1.23 | 0.14 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 2,220 | 1.98 | 0.06 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.68 | 0.02 | 0.06 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 827 | 3.03 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.72 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 123 | 4.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 624 | 2.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.24 | -0.01 | 0.02 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.03 | 15 | 934 | 1.67 | -0.04 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.02 | 10 | 126 | 1.32 | -0.13 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.06 | -27.28% | 0.04 | 229 | 1,026 | 1.29 | -0.29 | 0.38 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 5.50 | 0.30 | 0.45 | 0.38 | 0.37 | -0.03 | -7.50% | 0.07 | 149 | 662 | 1.10 | -0.50 | 0.46 | -0.02 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 6.00 | 0.60 | 1.05 | 0.83 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 448 | 1.45 | -0.71 | 0.39 | -0.02 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 6.50 | 0.85 | 1.60 | 1.23 | 1.16 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.87 | -0.86 | 0.25 | -0.01 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 7.00 | 1.40 | 2.00 | 1.70 | 1.72 | -0.06 | -3.38% | 0.24 | 6 | 802 | 2.92 | -0.94 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 7.50 | 2.00 | 2.45 | 2.23 | 2.20 | +0.09 | +4.27% | 0.30 | 1 | 3 | 3.07 | -0.98 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 8.00 | 2.40 | 3.00 | 2.70 | 2.64 | 0.00 | 0.00% | 0.34 | 0 | 283 | 3.57 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 8.50 | 2.75 | 3.70 | 3.23 | 3.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.60 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 9.00 | 3.20 | 4.20 | 3.70 | 3.73 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.86 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 9.50 | 3.70 | 4.70 | 4.20 | 4.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 10.00 | 4.30 | 5.20 | 4.75 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:54 PM EST |
| 10.50 | 4.80 | 5.70 | 5.25 | 5.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.53 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 11.00 | 5.30 | 6.20 | 5.75 | 5.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |