Options Chain for ASPEN AEROGELS INC COM (ASPN) - $5.15 as of 5/8/2026 7:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.30 | 3.20 | 2.75 | 2.70 | 0.00 | 0.00% | 1.10 | 0 | 94 | 8.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.10 | -22.23% | 0.07 | 151 | 2,125 | 1.09 | 0.55 | 0.56 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 1.90 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 624 | 2.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 403 | 3.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 904 | 3.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.03 | 17 | 329 | 1.06 | -0.45 | 0.56 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 7.50 | 1.80 | 2.70 | 2.25 | 3.99 | 0.00 | 0.00% | 0.30 | 0 | 72 | 3.24 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 4.20 | 5.20 | 4.70 | 6.50 | 0.00 | 0.00% | 0.47 | 0 | 36 | 4.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 12.50 | 6.60 | 7.80 | 7.20 | 9.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 9.10 | 10.20 | 9.65 | 11.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 17.50 | 11.60 | 12.70 | 12.15 | 14.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 6.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |