Options Chain for ASPEN AEROGELS INC COM (ASPN) - $5.94 as of 5/13/2025 8:15:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.00 | 3.80 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.50 | 3.40 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 3.00 | 2.85 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.50 | 2.35 | 2.50 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 4.00 | 1.90 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 25 | 2.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 4.50 | 1.35 | 1.55 | 1.20 | +0.35 | +41.18% | 26 | 130 | 2.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 0.25 | 1.65 | 0.90 | +0.55 | +157.15% | 267 | 1,161 | 1.44 | 0.98 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.50 | 0.45 | 0.55 | 0.51 | +0.41 | +410.00% | 171 | 415 | 1.17 | 0.85 | 0.47 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 0.15 | 0.20 | 0.16 | +0.15 | +1,500.00% | 99 | 141 | 0.84 | 0.51 | 0.86 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 126 | 1.28 | 0.15 | 0.50 | -0.02 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.02 | 0.11 | 0.00 | 5/5/2025 | 5/13/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 515 | 1.90 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 6.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 7.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 876 | 3.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 962 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/13/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 653 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 848 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/13/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/13/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/13/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/13/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/13/2025 3:59:50 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 215 | 8.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 3 | 258 | 2.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 151 | 715 | 1.69 | -0.02 | 0.09 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | -0.28 | -87.50% | 112 | 97 | 1.00 | -0.15 | 0.47 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | -1.10 | -84.62% | 4 | 19 | 0.88 | -0.49 | 0.86 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 2 | 2.44 | -0.85 | 0.50 | -0.02 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 1.00 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.31 | -0.98 | 0.11 | 0.00 | 5/2/2025 | 5/13/2025 3:59:50 PM EST |
| 7.50 | 1.50 | 1.65 | 3.11 | 0.00 | 0.00% | 0 | 283 | 2.83 | -1.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 1.65 | 2.10 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 8.50 | 2.45 | 2.70 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 9.00 | 2.95 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:50 PM EST |
| 9.50 | 3.40 | 3.70 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 10.00 | 3.90 | 4.20 | 4.50 | -0.70 | -13.47% | 1 | 25 | 4.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 10.50 | 4.40 | 4.70 | 6.81 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 4.90 | 5.20 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 11.50 | 5.40 | 5.60 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 12.50 | 6.40 | 6.80 | 5.55 | 0.00 | 0.00% | 0 | 19 | 6.05 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 8.90 | 9.20 | 7.51 | 0.00 | 0.00% | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 3:59:50 PM EST |
| 17.50 | 10.90 | 11.70 | 9.65 | 0.00 | 0.00% | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 13.90 | 14.20 | 11.90 | 0.00 | 0.00% | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 3:59:50 PM EST |
| 22.50 | 16.40 | 16.70 | 9.65 | 0.00 | 0.00% | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/13/2025 3:59:50 PM EST |
| 25.00 | 19.00 | 19.20 | 19.57 | 0.00 | 0.00% | 0 | 3 | 9.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:50 PM EST |
| 27.50 | 21.00 | 21.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 30.00 | 23.60 | 24.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 32.50 | 26.40 | 27.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 35.00 | 28.50 | 29.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 37.50 | 30.90 | 31.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 40.00 | 33.90 | 34.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 42.50 | 36.40 | 36.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |