Options Chain for ASPEN AEROGELS INC COM (ASPN) - $14.00 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.20 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 6.50 | 6.20 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 5.70 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.50 | 5.30 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 5.30 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.50 | 4.00 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.00 | 2.95 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.50 | 2.95 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 3.50 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.50 | 1.40 | 5.60 | % | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 11.00 | 2.50 | 4.10 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 11.50 | 0.60 | 5.00 | % | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 0.40 | 4.90 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.50 | 1.35 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.98 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 13.00 | 1.00 | 1.30 | % | 0 | 0 | 1.22 | 0.88 | 0.25 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 13.50 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.72 | 0.40 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 14.00 | 0.30 | 0.40 | 0.30 | -0.08 | -21.06% | 46 | 39 | 0.90 | 0.49 | 0.47 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 14.50 | 0.10 | 0.20 | 0.15 | -0.50 | -76.93% | 3 | 10 | 0.85 | 0.28 | 0.39 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 151 | 1.65 | 0.13 | 0.24 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 27 | 1.31 | 0.05 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 43 | 2.89 | 0.01 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.80 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.60 | 0.05 | -0.01 | -16.67% | 2 | 44 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 250 | 1.91 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 56 | 4.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 4.98 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 5.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 86 | 3.14 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 15 | 5.93 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 11 | 3.29 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 7.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 9.50 | 0.00 | 1.00 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.95 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | -0.02 | 0.11 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | -0.12 | 0.25 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 13.50 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 92 | 0.80 | -0.28 | 0.40 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 14.00 | 0.30 | 0.40 | 0.39 | -0.08 | -17.03% | 36 | 293 | 0.78 | -0.51 | 0.47 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 14.50 | 0.60 | 0.70 | 0.84 | +0.04 | +5.00% | 2 | 511 | 0.71 | -0.72 | 0.39 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 1.00 | 1.15 | 1.30 | +0.13 | +11.12% | 6 | 32 | 0.99 | -0.87 | 0.24 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 15.50 | 1.00 | 1.60 | 1.65 | +0.42 | +34.15% | 3 | 18 | 1.47 | -0.95 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 16.00 | 1.90 | 2.40 | 1.56 | 0.00 | 0.00% | 0 | 15 | 2.42 | -0.99 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 16.50 | 2.15 | 4.60 | 2.06 | 0.00 | 0.00% | 0 | 6 | 7.11 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 1.30 | 4.30 | 2.74 | 0.00 | 0.00% | 0 | 18 | 7.44 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 17.50 | 1.10 | 3.60 | 3.60 | -0.02 | -0.56% | 2 | 59 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 18.00 | 2.50 | 5.30 | 1.30 | 0.00 | 0.00% | 0 | 32 | 8.29 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 18.50 | 4.40 | 6.50 | 4.81 | 0.00 | 0.00% | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 3.10 | 7.20 | 1.95 | 0.00 | 0.00% | 0 | 1 | 7.09 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 19.50 | 4.80 | 6.80 | % | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 4.40 | 8.50 | % | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.50 | 5.60 | 9.00 | % | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.00 | 5.30 | 9.50 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 21.50 | 6.20 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 6.80 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 7.90 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 7.60 | 11.50 | 7.92 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 23.50 | 8.10 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 8.50 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.50 | 8.70 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 10.40 | 12.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 26.00 | 11.10 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 12.90 | 14.80 | 11.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 12.40 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 29.00 | 14.20 | 17.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 14.80 | 18.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 31.00 | 15.30 | 19.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 16.50 | 20.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 33.00 | 17.50 | 21.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 34.00 | 18.60 | 22.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 19.60 | 23.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |