Options Chain for ASP ISOTOPES INC COM (ASPI) - $10.37 as of 10/29/2025 8:25:31 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 | 8.70 | 11.40 | 10.05 | % | 10.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 2.00 | 7.70 | 10.40 | 9.05 | % | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 3.00 | 6.70 | 9.40 | 8.05 | 8.20 | 0.00 | 0.00% | 2.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 4.00 | 5.90 | 8.30 | 7.10 | 6.91 | -0.34 | -4.69% | 1.77 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 4.50 | 5.40 | 7.90 | 6.65 | 6.50 | % | 1.48 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST | |
| 5.00 | 4.80 | 7.30 | 6.05 | 5.40 | -0.90 | -14.29% | 1.21 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 5.50 | 4.30 | 6.90 | 5.60 | 4.90 | 0.00 | 0.00% | 1.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:05 PM EST |
| 6.00 | 3.90 | 6.30 | 5.10 | 4.50 | -0.38 | -7.79% | 0.85 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 6.50 | 3.30 | 5.80 | 4.55 | 4.30 | 0.00 | 0.00% | 0.70 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 7.00 | 2.80 | 5.30 | 4.05 | 3.98 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 7.50 | 2.55 | 4.80 | 3.68 | 3.49 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.00 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 8.00 | 2.05 | 3.00 | 2.53 | 2.64 | 0.00 | 0.00% | 0.32 | 0 | 175 | 5.61 | 0.98 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 8.50 | 0.75 | 3.90 | 2.33 | 2.25 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.00 | 0.95 | 0.07 | -0.02 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 9.00 | 1.20 | 1.85 | 1.53 | 1.55 | +0.02 | +1.31% | 0.17 | 6 | 86 | 3.49 | 0.88 | 0.14 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 9.50 | 0.80 | 2.40 | 1.60 | 1.62 | 0.00 | 0.00% | 0.17 | 0 | 100 | 6.58 | 0.77 | 0.23 | -0.10 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 10.00 | 0.55 | 0.95 | 0.75 | 0.75 | 0.00 | 0.00% | 0.07 | 32 | 5,282 | 1.88 | 0.63 | 0.29 | -0.12 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 10.50 | 0.30 | 0.65 | 0.48 | 0.45 | -0.20 | -30.77% | 0.05 | 36 | 456 | 1.80 | 0.47 | 0.31 | -0.13 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 11.00 | 0.10 | 0.45 | 0.28 | 0.38 | +0.08 | +26.67% | 0.03 | 537 | 5,369 | 1.70 | 0.33 | 0.28 | -0.12 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 2 | 770 | 1.90 | 0.22 | 0.23 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 15 | 1,481 | 2.24 | 0.13 | 0.17 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 683 | 1,150 | 2.60 | 0.08 | 0.12 | -0.05 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 11 | 3,661 | 2.51 | 0.05 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.65 | 0.02 | 0.04 | -0.01 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.24 | +0.14 | +140.00% | 0.02 | 1 | 251 | 5.65 | 0.01 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 2.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.00 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 715 | 3.74 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 2.10 | 1.05 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.10 | 1.05 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 4.50 | 0.00 | 2.10 | 1.05 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 2.10 | 1.05 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 165 | 4.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.14 | 0 | 270 | 0.00 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 6 | 448 | 3.24 | -0.02 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 79 | 471 | 3.24 | -0.05 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.05 | +100.00% | 0.02 | 2 | 1,287 | 2.02 | -0.12 | 0.14 | -0.06 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 9.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 44 | 526 | 1.49 | -0.23 | 0.23 | -0.10 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 10.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.06 | -16.67% | 0.03 | 340 | 1,952 | 1.49 | -0.37 | 0.29 | -0.12 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 10.50 | 0.10 | 0.70 | 0.40 | 0.55 | -0.05 | -8.34% | 0.04 | 193 | 201 | 2.11 | -0.53 | 0.31 | -0.13 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 11.00 | 0.60 | 1.40 | 1.00 | 0.56 | 0.00 | 0.00% | 0.09 | 0 | 341 | 3.42 | -0.67 | 0.28 | -0.12 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 11.50 | 1.05 | 2.65 | 1.85 | 1.39 | -0.36 | -20.58% | 0.16 | 2 | 173 | 6.43 | -0.78 | 0.23 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 12.00 | 1.55 | 2.25 | 1.90 | 1.58 | +0.36 | +29.51% | 0.16 | 3 | 723 | 3.96 | -0.87 | 0.17 | -0.08 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 12.50 | 1.10 | 3.50 | 2.30 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 22 | 6.91 | -0.92 | 0.12 | -0.05 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 13.00 | 1.65 | 3.90 | 2.78 | 3.51 | 0.00 | 0.00% | 0.21 | 0 | 19 | 7.00 | -0.95 | 0.08 | -0.03 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 13.50 | 2.50 | 4.50 | 3.50 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 7.73 | -0.98 | 0.04 | -0.01 | 10/15/2025 | 10/29/2025 4:00:05 PM EST |
| 14.00 | 3.00 | 4.90 | 3.95 | % | 0.28 | 0 | 0 | 7.76 | -0.99 | 0.02 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 14.50 | 3.50 | 6.10 | 4.80 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.00 | -0.99 | 0.02 | 0.00 | 10/17/2025 | 10/29/2025 4:00:05 PM EST |
| 15.00 | 4.00 | 6.50 | 5.25 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 15.50 | 4.70 | 7.00 | 5.85 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 16.00 | 5.00 | 7.10 | 6.05 | % | 0.38 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 16.50 | 5.30 | 8.00 | 6.65 | 6.99 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 17.00 | 5.80 | 8.60 | 7.20 | 8.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 17.50 | 6.30 | 9.10 | 7.70 | 8.15 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 18.00 | 6.80 | 9.60 | 8.20 | 9.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 18.50 | 7.30 | 10.10 | 8.70 | 9.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 19.00 | 7.80 | 10.60 | 9.20 | 10.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 19.50 | 8.30 | 11.10 | 9.70 | 10.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 20.00 | 8.80 | 11.60 | 10.20 | 10.46 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:05 PM EST |
| 20.50 | 9.50 | 12.10 | 10.80 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST |