Options Chain for ASP ISOTOPES INC COM (ASPI) - $9.66 as of 7/25/2025 12:25:12 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 | 9.40 | 10.50 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 2.00 | 8.40 | 9.40 | 8.90 | % | 4.45 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 3.00 | 7.40 | 8.40 | 7.90 | 6.20 | 0.00 | 0.00% | 2.63 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 4.00 | 6.40 | 7.00 | 6.70 | 5.70 | 0.00 | 0.00% | 1.68 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 5.00 | 5.40 | 5.80 | 5.60 | 4.21 | 0.00 | 0.00% | 1.12 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 6.00 | 4.50 | 4.70 | 4.60 | 4.60 | +0.32 | +7.48% | 0.77 | 11 | 508 | 1.85 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 7.00 | 3.60 | 3.80 | 3.70 | 3.70 | +1.05 | +39.63% | 0.53 | 13 | 322 | 1.44 | 0.95 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 8.00 | 2.50 | 2.85 | 2.68 | 2.80 | +0.90 | +47.37% | 0.34 | 25 | 950 | 1.02 | 0.88 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 9.00 | 1.90 | 2.05 | 1.98 | 1.90 | +0.60 | +46.16% | 0.22 | 81 | 16,078 | 1.02 | 0.77 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.33 | +0.52 | +64.20% | 0.13 | 812 | 4,974 | 0.97 | 0.63 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 11.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.29 | +51.79% | 0.08 | 2,628 | 8,092 | 1.05 | 0.47 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.32 | +96.97% | 0.05 | 617 | 1,206 | 1.09 | 0.34 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.15 | +75.00% | 0.03 | 118 | 356 | 1.07 | 0.24 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.07 | +46.67% | 0.02 | 28 | 910 | 1.10 | 0.17 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 101 | 101 | 1.12 | 0.12 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 301 | 1.13 | 0.08 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:56 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.79 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.02 | 2 | 1,024 | 1.96 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 54 | 2,380 | 1.15 | -0.05 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.13 | -46.43% | 0.02 | 177 | 1,686 | 1.07 | -0.12 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.26 | -44.07% | 0.04 | 51 | 1,239 | 1.04 | -0.23 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.73 | -0.27 | -27.00% | 0.07 | 88 | 812 | 0.97 | -0.37 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.60 | -32.44% | 0.12 | 3 | 118 | 1.03 | -0.53 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 12.00 | 1.90 | 2.15 | 2.03 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.02 | -0.66 | 0.14 | -0.02 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 13.00 | 2.65 | 3.00 | 2.83 | % | 0.22 | 0 | 0 | 1.11 | -0.76 | 0.12 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 14.00 | 3.50 | 3.80 | 3.65 | % | 0.26 | 0 | 0 | 1.07 | -0.83 | 0.09 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 15.00 | 4.30 | 5.40 | 4.85 | % | 0.32 | 0 | 0 | 2.23 | -0.88 | 0.07 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 16.00 | 5.20 | 6.60 | 5.90 | % | 0.37 | 0 | 0 | 2.72 | -0.92 | 0.05 | -0.01 | 7/25/2025 11:58:56 AM EST |