Options Chain for ASPEN AEROGELS INC COM (ASPN) - $8.06 as of 10/8/2025 3:45:05 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 | 5.00 | 6.50 | 5.75 | 5.20 | 0.00 | 0.00% | 2.30 | 0 | 2 | 9.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 5.00 | 3.20 | 3.40 | 3.30 | 4.00 | 0.00 | 0.00% | 0.66 | 0 | 46 | 2.31 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 7.50 | 0.90 | 1.00 | 0.95 | 0.99 | +0.20 | +25.32% | 0.13 | 109 | 2,382 | 0.83 | 0.79 | 0.25 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 26 | 637 | 0.95 | 0.11 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.81 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:51 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.06 | -30.00% | 0.02 | 227 | 408 | 0.83 | -0.21 | 0.25 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 10.00 | 1.70 | 1.80 | 1.75 | 1.43 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.11 | -0.89 | 0.16 | -0.01 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 4.10 | 4.30 | 4.20 | % | 0.34 | 0 | 0 | 2.27 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 15.00 | 6.60 | 6.80 | 6.70 | 8.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 9.10 | 9.30 | 9.20 | % | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |