Options Chain for ASP ISOTOPES INC COM (ASPI) - $7.10 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.70 | 4.60 | % | 0 | 0 | EST | |||||||
| 4.00 | 2.85 | 3.70 | 3.00 | % | 2 | 0 | 11/20/2024 | EST | |||||
| 5.00 | 2.05 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 22 | 11/19/2024 | EST | ||||
| 6.00 | 1.75 | 2.15 | 1.50 | -0.40 | -21.06% | 125 | 274 | 11/20/2024 | EST | ||||
| 7.00 | 0.95 | 1.50 | 1.00 | -0.34 | -25.38% | 28 | 167 | 11/20/2024 | EST | ||||
| 8.00 | 0.80 | 1.00 | 0.90 | -0.10 | -10.00% | 49 | 700 | 11/20/2024 | EST | ||||
| 9.00 | 0.60 | 0.85 | 0.60 | -0.18 | -23.08% | 75 | 658 | 11/20/2024 | EST | ||||
| 10.00 | 0.50 | 0.70 | 0.60 | +0.05 | +9.10% | 73 | 1,013 | 11/20/2024 | EST | ||||
| 11.00 | 0.10 | 0.45 | 0.35 | -0.15 | -30.00% | 2 | 71 | 11/20/2024 | EST | ||||
| 12.00 | 0.10 | 0.45 | 0.20 | -0.25 | -55.56% | 3 | 94 | 11/20/2024 | EST | ||||
| 13.00 | 0.10 | 0.35 | 0.20 | -0.15 | -42.86% | 44 | 46 | 11/20/2024 | EST | ||||
| 14.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 100 | 125 | 11/20/2024 | EST | ||||
| 15.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 54 | 11/13/2024 | EST | ||||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 80 | 11/18/2024 | EST | ||||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 3 | 11/20/2024 | EST | ||||
| 5.00 | 0.20 | 0.35 | 0.30 | +0.06 | +25.00% | 9 | 1,214 | 11/20/2024 | EST | ||||
| 6.00 | 0.45 | 0.70 | 0.60 | 0.00 | 0.00% | 211 | 2,269 | 11/20/2024 | EST | ||||
| 7.00 | 1.05 | 1.20 | 1.20 | +0.10 | +9.10% | 255 | 2,066 | 11/20/2024 | EST | ||||
| 8.00 | 1.25 | 2.30 | 1.80 | +0.39 | +27.66% | 1 | 134 | 11/20/2024 | EST | ||||
| 9.00 | 2.00 | 3.10 | 2.75 | +0.25 | +10.00% | 40 | 42 | 11/20/2024 | EST | ||||
| 10.00 | 3.10 | 3.90 | 3.10 | -0.10 | -3.13% | 3 | 5 | 11/20/2024 | EST | ||||
| 11.00 | 3.80 | 5.80 | % | 0 | 0 | EST | |||||||
| 12.00 | 4.80 | 6.10 | % | 0 | 0 | EST | |||||||
| 13.00 | 5.80 | 6.80 | % | 0 | 0 | EST | |||||||
| 14.00 | 5.60 | 9.00 | % | 0 | 0 | EST | |||||||
| 15.00 | 6.60 | 10.20 | % | 0 | 0 | EST | |||||||
| 16.00 | 7.40 | 11.10 | % | 0 | 0 | EST | |||||||
| 17.00 | 9.60 | 12.10 | % | 0 | 0 | EST |