Options Chain for ASPEN AEROGELS INC COM (ASPN) - $16.10 as of 4/26/2024 8:55:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 10.90 | 12.60 | % | 0 | 8 | 6.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 8.40 | 10.10 | % | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 6.00 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 8 | 3.25 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 2.35 | 6.00 | 3.87 | +1.14 | +41.76% | 5 | 82 | 0.83 | 0.90 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 1.90 | 2.00 | 2.05 | +0.18 | +9.63% | 55 | 417 | 0.86 | 0.68 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 0.75 | 0.85 | 0.80 | +0.05 | +6.67% | 14 | 1,655 | 0.85 | 0.39 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 26 | 695 | 0.87 | 0.19 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 434 | 0.92 | 0.09 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.03 | 0.02 | 0.00 | 4/1/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 28 | 4.80 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 54 | 1.60 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 239 | 0.94 | -0.10 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | -0.22 | -21.57% | 108 | 1,010 | 0.88 | -0.32 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 2.10 | 2.25 | 3.10 | 0.00 | 0.00% | 0 | 54 | 0.88 | -0.61 | 0.11 | -0.03 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 2.25 | 4.30 | 3.81 | 0.00 | 0.00% | 0 | 33 | 0.94 | -0.81 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 4.60 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.91 | 0.04 | -0.01 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 8.10 | 9.20 | % | 0 | 0 | 1.36 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 12.20 | 14.10 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 18.70 | 20.80 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |