Options Chain for ASPEN AEROGELS INC COM (ASPN) - $6.64 as of 8/22/2025 7:46:25 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 | 4.40 | 4.60 | 4.50 | 5.80 | 0.00 | 0.00% | 1.80 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.50 | +33.34% | 0.41 | 8 | 97 | 1.11 | 0.99 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.30 | 0.35 | 0.33 | 0.35 | +0.20 | +133.34% | 0.04 | 268 | 1,468 | 0.68 | 0.39 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 178 | 4,298 | 0.91 | 0.05 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 40 | 616 | 1.21 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 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 | 5.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.85 | -0.01 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 7.50 | 0.80 | 0.90 | 0.85 | 0.81 | -0.34 | -29.57% | 0.11 | 6 | 1,358 | 0.70 | -0.61 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 2.85 | 3.20 | 3.03 | 3.42 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.18 | -0.95 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 12.50 | 5.40 | 5.70 | 5.55 | 5.20 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.63 | -1.00 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 7.90 | 8.20 | 8.05 | 6.72 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |