ASPI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

2.03

Change

-0.03

Open

2.10

Previous

2.06

High

2.10

Low

1.97

Bid

-

Ask

-

Volume

3,112,723

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.056

Hist Vol

0.937

Opt Volume

327

Open Int

160,500

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASPI 261030C00001000	0.75	1.30	1.06	1.03	7	441	W	1.00	—	—	—	—	—	—	—	—
ASPI 261030C00001500	0.40	0.85	0.49	0.53	2	47	W	1.50	ASPI 261030P00001500	0.00	0.20	0.09	0.09	0	2	W
ASPI 261030C00002000	0.00	0.10	0.04	0.06	15	276	W	2.00	ASPI 261030P00002000	0.00	0.10	0.05	0.03	0	26	W
ASPI 261030C00002500	0.00	0.05	0.03	0.03	0	207	W	2.50	ASPI 261030P00002500	0.25	0.80	0.50	0.47	0	334	W
ASPI 261030C00003000	0.00	0.05	0.02	0.02	0	182	W	3.00	ASPI 261030P00003000	0.85	1.30	0.99	0.97	0	21	W
ASPI 261030C00003500	0.00	0.40	0.04	0.04	0	92	W	3.50	ASPI 261030P00003500	1.20	1.80	0.97	1.47	0	1	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASPI 261106C00001000	0.90	1.30	1.07	1.03	1	79	W	1.00	—	—	—	—	—	—	—	—
ASPI 261106C00001500	0.30	0.80	0.65	0.53	0	2	W	1.50	—	—	—	—	—	—	—	—
ASPI 261106C00002000	0.05	0.20	0.15	0.13	3	2	W	2.00	ASPI 261106P00002000	0.05	0.20	0.12	0.10	1	104	W
ASPI 261106C00002500	0.00	0.05	0.02	0.01	0	389	W	2.50	ASPI 261106P00002500	0.35	0.65	0.44	0.47	0	432	W
ASPI 261106C00003000	0.00	0.20	0.08	0.00	0	48	W	3.00	ASPI 261106P00003000	0.85	1.30	0.94	0.96	0	10	W
ASPI 261106C00003500	0.00	0.45	0.05	0.05	0	66	W	3.50	ASPI 261106P00003500	1.20	1.80	1.50	1.46	0	19	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASPI 261113C00000500	1.45	1.60	1.57	1.53	5	678	W	0.50	—	—	—	—	—	—	—	—
ASPI 261113C00001000	0.75	1.30	1.12	1.04	0	61	W	1.00	—	—	—	—	—	—	—	—
ASPI 261113C00002000	0.05	0.30	0.20	0.17	0	68	W	2.00	ASPI 261113P00002000	0.05	0.25	0.13	0.13	0	212	W
ASPI 261113C00002500	0.00	0.75	0.05	0.03	0	171	W	2.50	ASPI 261113P00002500	0.50	0.70	0.52	0.49	0	81	W
ASPI 261113C00003000	0.00	0.05	0.05	0.00	0	2	W	3.00	ASPI 261113P00003000	0.75	1.25	0.99	0.95	0	9	W
ASPI 261113C00003500	0.00	2.60	0.10	0.00	0	158	W	3.50	ASPI 261113P00003500	1.20	1.80	1.42	1.45	0	3	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASPI 261120C00001000	0.75	1.30	1.46	1.04	0	2	S	1.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	1.50	ASPI 261120P00001500	0.00	0.15	0.08	0.02	0	3	S
ASPI 261120C00002000	0.15	0.30	0.21	0.21	34	152	S	2.00	ASPI 261120P00002000	0.10	0.25	0.18	0.16	0	378	S
ASPI 261120C00002500	0.05	0.10	0.09	0.06	1	213	S	2.50	ASPI 261120P00002500	0.50	0.70	0.59	0.49	2	15	S
ASPI 261120C00003000	0.00	0.15	0.07	0.01	0	136	S	3.00	ASPI 261120P00003000	0.85	1.15	1.04	0.94	7	96	S
ASPI 261120C00004000	0.00	0.20	0.05	0.00	0	194	S	4.00	ASPI 261120P00004000	1.80	2.30	2.09	1.91	18	131	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASPI 261127C00001000	0.75	1.35	1.11	1.05	0	61	W	1.00	—	—	—	—	—	—	—	—
ASPI 261127C00002000	0.10	0.35	0.25	0.25	1	33	W	2.00	ASPI 261127P00002000	0.10	0.35	0.20	0.17	0	121	W
ASPI 261127C00003000	0.00	0.15	0.05	0.02	0	20	W	3.00	ASPI 261127P00003000	0.85	1.20	0.98	0.92	0	30	W
—	—	—	—	—	—	—	—	4.00	ASPI 261127P00004000	1.70	2.30	1.32	1.87	0	3	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	2.00	ASPI 261204P00002000	0.10	0.35	0.22	0.18	1	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASPI 261218C00001000	0.85	1.15	1.15	1.10	0	1	S	1.00	—	—	—	—	—	—	—	—
ASPI 261218C00002000	0.20	0.45	0.31	0.36	5	10	S	2.00	ASPI 261218P00002000	0.15	0.40	0.30	0.19	0	11	S
ASPI 261218C00003000	0.05	0.20	0.09	0.08	4	109	S	3.00	ASPI 261218P00003000	0.90	1.25	1.05	0.84	4	21	S
—	—	—	—	—	—	—	—	4.00	ASPI 261218P00004000	1.90	2.25	2.01	1.70	10	40	S
—	—	—	—	—	—	—	—	5.00	ASPI 261218P00005000	2.70	3.30	3.11	2.62	0	1	S

Below are few quick-links for most popular options chains: