Options Chain for ASPEN AEROGELS INC COM (ASPN) - $17.50 as of 3/28/2024 5:23:31 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 13.70 | 16.50 | % | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
5.00 | 11.00 | 14.50 | 12.70 | +2.36 | +22.83% | 5 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
7.50 | 8.50 | 12.20 | 10.01 | 0.00 | 0.00% | 0 | 2,598 | 2.11 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 3/28/2024 3:59:56 PM EST |
10.00 | 5.70 | 9.20 | 7.18 | 0.00 | 0.00% | 0 | 16 | 3.36 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
12.50 | 3.70 | 6.80 | 5.20 | +0.40 | +8.34% | 10 | 219 | 1.12 | 0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
15.00 | 2.75 | 3.00 | 2.95 | +0.45 | +18.00% | 29 | 375 | 0.66 | 0.85 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
17.50 | 1.15 | 1.35 | 1.30 | +0.20 | +18.19% | 98 | 731 | 0.67 | 0.57 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
20.00 | 0.40 | 0.50 | 0.41 | +0.05 | +13.89% | 315 | 1,377 | 0.69 | 0.27 | 0.11 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
22.50 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 7 | 96 | 0.72 | 0.10 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
25.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.02 | 0.03 | 0.02 | 0.00 | 3/19/2024 | 3/28/2024 3:59:56 PM EST |
30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,004 | 2.60 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:56 PM EST |
7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 61 | 3.46 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:56 PM EST |
10.00 | 0.00 | 0.20 | 0.12 | +0.03 | +33.34% | 1 | 211 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
12.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 422 | 1.39 | -0.02 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
15.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 11 | 407 | 0.71 | -0.15 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
17.50 | 0.05 | 1.10 | 1.10 | -0.60 | -35.30% | 127 | 99 | 0.40 | -0.43 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
20.00 | 2.65 | 4.60 | 4.65 | 0.00 | 0.00% | 0 | 57 | 0.70 | -0.73 | 0.11 | -0.02 | 3/14/2024 | 3/28/2024 3:59:56 PM EST |
22.50 | 4.80 | 7.00 | 7.15 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.90 | 0.06 | -0.01 | 3/15/2024 | 3/28/2024 3:59:56 PM EST |
25.00 | 7.10 | 9.30 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
30.00 | 10.70 | 14.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |