Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.21 as of 3/23/2026 6:53:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.85 | 3.40 | 3.13 | 3.12 | +0.40 | +14.71% | 2.09 | 19 | 1 | 9.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 2.00 | 2.45 | 2.95 | 2.70 | 2.69 | +0.37 | +15.95% | 1.35 | 19 | 2 | 8.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 2.50 | 2.05 | 2.45 | 2.25 | 2.20 | -1.30 | -37.15% | 0.90 | 6 | 3 | 6.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 3.00 | 1.55 | 1.90 | 1.73 | 1.70 | -1.30 | -43.34% | 0.58 | 8 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 3.50 | 1.20 | 1.65 | 1.43 | 1.32 | -0.61 | -31.61% | 0.41 | 8 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 4.00 | 0.75 | 1.00 | 0.88 | 0.65 | +0.25 | +62.50% | 0.22 | 64 | 7 | 3.03 | 0.99 | 0.32 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 4.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.34 | +309.10% | 0.10 | 1,096 | 62 | 1.53 | 0.71 | 0.62 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.14 | +233.34% | 0.04 | 2,410 | 1,079 | 1.38 | 0.38 | 0.59 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1,419 | 264 | 1.49 | 0.16 | 0.36 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 34 | 579 | 1.81 | 0.06 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 147 | 2.22 | 0.01 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 1,439 | 2.58 | 0.00 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 30 | 261 | 3.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 4.20 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 16 | 5.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.32 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.69 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 | 3/23/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 1 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.01 | 33 | 356 | 1.92 | -0.01 | 0.32 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.35 | -70.00% | 0.03 | 130 | 469 | 1.30 | -0.29 | 0.62 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 5.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.57 | -60.00% | 0.08 | 88 | 193 | 1.21 | -0.62 | 0.59 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 5.50 | 0.65 | 1.15 | 0.90 | 0.90 | -0.41 | -31.30% | 0.16 | 36 | 182 | 3.26 | -0.84 | 0.36 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 6.00 | 0.90 | 1.45 | 1.18 | 1.40 | -0.52 | -27.09% | 0.20 | 7 | 96 | 2.74 | -0.94 | 0.16 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 6.50 | 1.50 | 2.15 | 1.83 | 1.99 | -0.21 | -9.55% | 0.28 | 4 | 26 | 4.44 | -0.98 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 7.00 | 2.10 | 2.35 | 2.23 | 2.43 | +0.68 | +38.86% | 0.32 | 5 | 78 | 2.82 | -1.00 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 7.50 | 2.60 | 2.80 | 2.70 | 3.00 | -0.22 | -6.84% | 0.36 | 1 | 7 | 2.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 8.00 | 2.90 | 3.50 | 3.20 | 3.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.75 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 8.50 | 3.50 | 4.20 | 3.85 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 28 | 6.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 9.00 | 4.00 | 4.60 | 4.30 | 4.80 | 0.00 | 0.00% | 0.48 | 0 | 4 | 6.06 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 9.50 | 4.50 | 5.20 | 4.85 | 5.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 10.00 | 5.10 | 5.70 | 5.40 | 5.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 10.50 | 5.50 | 6.20 | 5.85 | 6.05 | -0.09 | -1.47% | 0.56 | 2 | 1 | 7.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 11.00 | 6.00 | 6.50 | 6.25 | 6.48 | +0.68 | +11.73% | 0.57 | 1 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 11.50 | 6.50 | 7.10 | 6.80 | 6.82 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 12.00 | 7.00 | 7.60 | 7.30 | 7.36 | % | 0.61 | 3 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |