Options Chain for ASP ISOTOPES INC COM (ASPI) - $6.45 as of 12/12/2025 6:36:52 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 | 4.70 | 5.60 | 5.15 | 5.20 | -1.65 | -24.09% | 5.15 | 20 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 2.00 | 3.70 | 5.10 | 4.40 | 4.36 | -2.34 | -34.93% | 2.20 | 40 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 3.00 | 2.85 | 3.30 | 3.08 | 2.78 | 0.00 | 0.00% | 1.03 | 0 | 240 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:03 PM EST |
| 3.50 | 2.20 | 3.50 | 2.85 | 2.83 | 0.00 | 0.00% | 0.81 | 0 | 4 | 8.57 | 1.00 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 4.00 | 1.80 | 2.55 | 2.18 | 2.19 | -0.13 | -5.61% | 0.55 | 20 | 393 | 0.00 | 0.99 | 0.04 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 4.50 | 1.25 | 2.40 | 1.83 | 2.09 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | 0.95 | 0.11 | -0.02 | 12/5/2025 | 12/12/2025 4:00:03 PM EST |
| 5.00 | 0.95 | 1.35 | 1.15 | 1.55 | +0.05 | +3.34% | 0.23 | 1 | 1,614 | 0.95 | 0.87 | 0.21 | -0.03 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 5.50 | 0.60 | 0.70 | 0.65 | 0.70 | -0.60 | -46.16% | 0.12 | 20 | 1 | 0.79 | 0.74 | 0.29 | -0.03 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.40 | -50.00% | 0.07 | 85 | 861 | 1.01 | 0.58 | 0.32 | -0.04 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 6.50 | 0.15 | 0.30 | 0.23 | 0.26 | -0.21 | -44.69% | 0.04 | 87 | 468 | 1.07 | 0.43 | 0.30 | -0.04 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 7.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.20 | -62.50% | 0.03 | 496 | 3,922 | 1.15 | 0.31 | 0.25 | -0.03 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.01 | 15 | 948 | 1.77 | 0.20 | 0.20 | -0.02 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.01 | 88 | 2,590 | 2.06 | 0.13 | 0.14 | -0.02 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 617 | 2.05 | 0.08 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 81 | 5,056 | 1.93 | 0.05 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 474 | 3.00 | 0.03 | 0.04 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.01 | 7 | 6,152 | 2.28 | 0.02 | 0.03 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.40 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,778 | 2.59 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,658 | 3.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 356 | 4.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 854 | 4.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 11,808 | 4.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 487 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1,131 | 6.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,220 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,013 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 988 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:03 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 471 | 5.44 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.50 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 783 | 2.05 | -0.01 | 0.04 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 962 | 2.92 | -0.05 | 0.11 | -0.02 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.02 | 7 | 6,668 | 1.36 | -0.13 | 0.21 | -0.03 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 0.04 | 661 | 582 | 1.39 | -0.26 | 0.29 | -0.03 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.15 | +50.00% | 0.07 | 666 | 6,451 | 1.53 | -0.42 | 0.32 | -0.04 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 6.50 | 0.70 | 0.85 | 0.78 | 0.67 | +0.12 | +21.82% | 0.12 | 33 | 103 | 1.63 | -0.57 | 0.30 | -0.04 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 7.00 | 1.05 | 1.55 | 1.30 | 1.18 | +0.30 | +34.10% | 0.19 | 82 | 4,667 | 2.63 | -0.69 | 0.25 | -0.03 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 7.50 | 1.35 | 1.75 | 1.55 | 1.31 | -0.19 | -12.67% | 0.21 | 3 | 39 | 1.97 | -0.80 | 0.20 | -0.02 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 8.00 | 2.00 | 2.20 | 2.10 | 1.93 | +0.26 | +15.57% | 0.26 | 11 | 2,872 | 2.05 | -0.87 | 0.14 | -0.02 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 8.50 | 2.25 | 3.10 | 2.68 | 2.57 | -0.13 | -4.82% | 0.32 | 10 | 15 | 3.84 | -0.92 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 9.00 | 2.80 | 3.30 | 3.05 | 3.02 | +0.10 | +3.43% | 0.34 | 109 | 893 | 3.02 | -0.95 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 9.50 | 2.55 | 4.20 | 3.38 | 3.25 | -0.25 | -7.15% | 0.36 | 1 | 0 | 4.71 | -0.97 | 0.04 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 10.00 | 3.50 | 4.20 | 3.85 | 3.96 | +0.01 | +0.26% | 0.39 | 3 | 1,820 | 2.97 | -0.98 | 0.03 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 10.50 | 3.50 | 5.30 | 4.40 | % | 0.42 | 0 | 0 | 5.50 | -0.99 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 11.00 | 4.40 | 5.20 | 4.80 | 5.10 | 0.00 | 0.00% | 0.44 | 0 | 2,714 | 3.33 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 11.50 | 4.40 | 6.20 | 5.30 | % | 0.46 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 12.00 | 4.90 | 6.80 | 5.85 | 5.74 | 0.00 | 0.00% | 0.49 | 0 | 119 | 6.10 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:03 PM EST |
| 12.50 | 5.50 | 7.40 | 6.45 | % | 0.52 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 13.00 | 6.00 | 7.60 | 6.80 | 7.25 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.74 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:03 PM EST |
| 14.00 | 6.80 | 9.50 | 8.15 | 6.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/12/2025 4:00:03 PM EST |
| 15.00 | 8.40 | 9.40 | 8.90 | 9.26 | 0.00 | 0.00% | 0.59 | 0 | 7 | 6.30 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 16.00 | 8.80 | 10.40 | 9.60 | 10.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:03 PM EST |
| 17.00 | 10.60 | 12.40 | 11.50 | 11.17 | +0.67 | +6.39% | 0.68 | 8 | 15 | 9.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 18.00 | 10.80 | 12.70 | 11.75 | % | 0.65 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 19.00 | 11.80 | 13.70 | 12.75 | 12.87 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 4:00:03 PM EST |
| 20.00 | 12.80 | 14.50 | 13.65 | 14.05 | +3.35 | +31.31% | 0.68 | 4 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:03 PM EST |
| 21.00 | 13.90 | 15.70 | 14.80 | % | 0.70 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 22.00 | 14.80 | 16.80 | 15.80 | % | 0.72 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST |