Options Chain for ASPEN AEROGELS INC COM (ASPN) - $7.10 as of 3/28/2025 7:16:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 2.00 | 4.00 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 2.50 | 3.20 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 2.60 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.50 | 2.10 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 1.60 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.50 | 1.15 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 1.45 | 5.00 | % | 0 | 0 | 9.63 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.50 | 0.95 | 3.20 | % | 0 | 0 | 8.33 | 0.99 | 0.10 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 0.60 | 0.70 | % | 0 | 0 | 0.02 | 0.93 | 0.37 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 6.50 | 0.25 | 0.35 | 0.30 | -0.32 | -51.62% | 47 | 15 | 0.31 | 0.72 | 0.66 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.00 | 0.05 | 0.15 | 0.05 | -0.18 | -78.27% | 89 | 46 | 0.44 | 0.39 | 0.56 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 77 | 1.38 | 0.13 | 0.26 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.53 | 0.03 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.31 | 0.01 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 20 | 2.79 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 32 | 5.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.45 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.45 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.45 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 9.36 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | -0.01 | 0.10 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | -0.07 | 0.37 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 6.50 | 0.15 | 0.25 | 0.22 | +0.12 | +120.00% | 21 | 6 | 0.88 | -0.28 | 0.66 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.00 | 0.45 | 0.55 | 0.48 | +0.18 | +60.00% | 20 | 56 | 1.09 | -0.61 | 0.56 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 0.40 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 55 | 2.40 | -0.87 | 0.26 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 8.00 | 1.30 | 3.10 | 1.10 | 0.00 | 0.00% | 0 | 21 | 4.32 | -0.97 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 8.50 | 1.75 | 3.80 | 1.69 | +0.28 | +19.86% | 2 | 0 | 6.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 9.00 | 2.30 | 4.30 | 2.18 | +0.12 | +5.83% | 4 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 9.50 | 2.85 | 4.20 | 2.69 | +0.67 | +33.17% | 2 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.00 | 3.30 | 5.30 | 3.46 | +0.49 | +16.50% | 2 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 10.50 | 3.80 | 5.80 | 3.63 | +1.30 | +55.80% | 4 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 11.00 | 4.30 | 6.30 | 3.97 | 0.00 | 0.00% | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 11.50 | 4.80 | 6.80 | 4.67 | +0.18 | +4.01% | 4 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 12.00 | 5.30 | 7.30 | 5.05 | +0.03 | +0.60% | 16 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 12.50 | 4.90 | 7.80 | 5.88 | +0.31 | +5.57% | 18 | 1 | 8.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 13.00 | 6.30 | 8.30 | 6.29 | % | 16 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 13.50 | 6.80 | 8.80 | 6.53 | 0.00 | 0.00% | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 14.00 | 7.30 | 9.30 | 7.03 | 0.00 | 0.00% | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 14.50 | 7.80 | 9.80 | 8.19 | % | 16 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 15.00 | 8.30 | 10.30 | 8.41 | +0.67 | +8.66% | 2 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 15.50 | 8.80 | 10.80 | 9.00 | % | 2 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 16.00 | 9.30 | 11.30 | 9.41 | % | 2 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 16.50 | 9.80 | 11.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 10.30 | 12.30 | 10.55 | % | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 18.00 | 11.30 | 13.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |