Options Chain for ASP ISOTOPES INC COM (ASPI) - $4.32 as of 8/12/2026 10:48:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 3.90 | 3.35 | 3.40 | 0.00 | 0.00% | 3.35 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 1.50 | 2.30 | 3.40 | 2.85 | 2.85 | -0.08 | -2.73% | 1.90 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 2.00 | 2.05 | 2.80 | 2.43 | 2.42 | +0.16 | +7.08% | 1.22 | 1 | 3 | 8.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 2.50 | 1.55 | 2.25 | 1.90 | 1.89 | 0.00 | 0.00% | 0.76 | 0 | 3 | 6.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 3.00 | 1.05 | 1.75 | 1.40 | 1.44 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 3.50 | 0.55 | 1.25 | 0.90 | 0.91 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.26 | 0.97 | 0.14 | -0.01 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 4.00 | 0.05 | 0.80 | 0.43 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 24 | 4.16 | 0.76 | 0.62 | -0.02 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.13 | +0.02 | +18.19% | 0.03 | 102 | 505 | 1.30 | 0.37 | 0.79 | -0.03 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 822 | 1.53 | 0.11 | 0.39 | -0.02 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 646 | 2.15 | 0.02 | 0.12 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.67 | 0.00 | 0.02 | 0.00 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.11 | -0.03 | 0.14 | -0.01 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 210 | 1.26 | -0.24 | 0.62 | -0.02 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 4.50 | 0.15 | 0.65 | 0.40 | 0.28 | -0.04 | -12.50% | 0.09 | 1 | 119 | 1.15 | -0.63 | 0.79 | -0.03 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 5.00 | 0.50 | 0.95 | 0.73 | 0.77 | 0.00 | 0.00% | 0.15 | 0 | 487 | 3.28 | -0.89 | 0.39 | -0.02 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 5.50 | 1.05 | 1.45 | 1.25 | 1.05 | 0.00 | 0.00% | 0.23 | 0 | 10 | 3.33 | -0.98 | 0.12 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 6.00 | 1.55 | 1.95 | 1.75 | 1.75 | +0.10 | +6.07% | 0.29 | 2 | 7 | 5.45 | -1.00 | 0.02 | 0.00 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 6.50 | 1.75 | 2.45 | 2.10 | 2.23 | 0.00 | 0.00% | 0.32 | 0 | 21 | 4.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 7.00 | 2.30 | 2.90 | 2.60 | 2.58 | 0.00 | 0.00% | 0.37 | 0 | 71 | 4.97 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 7.50 | 2.50 | 3.70 | 3.10 | 3.23 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.84 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 8.00 | 3.00 | 4.20 | 3.60 | 3.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 8.50 | 3.50 | 4.70 | 4.10 | 4.10 | 0.00 | 0.00% | 0.48 | 0 | 3 | 6.60 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 9.00 | 4.00 | 5.20 | 4.60 | 4.63 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 9.50 | 4.50 | 5.30 | 4.90 | 5.07 | 0.00 | 0.00% | 0.52 | 0 | 3 | 8.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 10.00 | 5.00 | 6.30 | 5.65 | 5.68 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.53 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 10.50 | 5.40 | 6.80 | 6.10 | 6.13 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 11.00 | 6.00 | 7.30 | 6.65 | 6.63 | -0.07 | -1.05% | 0.60 | 1 | 2 | 8.95 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 11.50 | 6.40 | 7.30 | 6.85 | 7.16 | 0.00 | 0.00% | 0.60 | 0 | 2 | 9.20 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 12.00 | 6.90 | 8.40 | 7.65 | 8.04 | +0.44 | +5.79% | 0.64 | 1 | 3 | 8.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |
| 13.00 | 7.90 | 9.40 | 8.65 | 8.65 | +0.08 | +0.94% | 0.67 | 2 | 5 | 8.93 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 4:00:05 PM EST |