ASPN270115P00012500
Put
Expiry15 Jan 2027
Strike12.50
Volume-
OI61
IV1.26
Contract Tape
ASPN most active options contracts
Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.
By volume
86
records
Detail Tape
ASPN most active options contracts
Contract
ASPN280121P00012500
Side
Put
Expiry21 Jan 2028
Strike12.50
Volume-
OI59
IV1.01
Contract
ASPN280121P00002500
Side
Put
Expiry21 Jan 2028
Strike2.50
Volume-
OI56
IV1.95
Contract
ASPN280121C00015000
Side
Call
Expiry21 Jan 2028
Strike15.00
Volume-
OI45
IV0.39
Contract
ASPN270115C00040000
Side
Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI32
IV1.16
Contract
ASPN280121C00017500
Side
Call
Expiry21 Jan 2028
Strike17.50
Volume-
OI29
IV1.03
Contract
ASPN261120P00002500
Side
Put
Expiry20 Nov 2026
Strike2.50
Volume-
OI28
IV0.58
Contract
ASPN261120P00007500
Side
Put
Expiry20 Nov 2026
Strike7.50
Volume-
OI27
IV1.07
Contract
ASPN261120C00002500
Side
Call
Expiry20 Nov 2026
Strike2.50
Volume-
OI11
IV0.60
Contract
ASPN260918C00002500
Side
Call
Expiry18 Sep 2026
Strike2.50
Volume-
OI10
IV1.92
Contract
ASPN280121P00017500
Side
Put
Expiry21 Jan 2028
Strike17.50
Volume-
OI10
IV1.13
Contract
ASPN260918P00005000
Side
Put
Expiry18 Sep 2026
Strike5.00
Volume-
OI5
IV0.95
Contract
ASPN260918P00007500
Side
Put
Expiry18 Sep 2026
Strike7.50
Volume-
OI3
IV1.18
Contract
ASPN280121P00015000
Side
Put
Expiry21 Jan 2028
Strike15.00
Volume-
OI3
IV1.05
Contract
ASPN260821P00012500
Side
Put
Expiry21 Aug 2026
Strike12.50
Volume-
OI2
IV2.58
Contract
ASPN270115P00015000
Side
Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI2
IV1.33
Contract
ASPN270115C00027500
Side
Call
Expiry15 Jan 2027
Strike27.50
Volume-
OI2
IV0.99
Contract
ASPN260821C00012500
Side
Call
Expiry21 Aug 2026
Strike12.50
Volume-
OI1
IV1.76
Contract
ASPN270115P00017500
Side
Put
Expiry15 Jan 2027
Strike17.50
Volume-
OI1
IV1.43
Contract
ASPN270115C00032500
Side
Call
Expiry15 Jan 2027
Strike32.50
Volume-
OI1
IV1.07
Contract
ASPN270219C00005000
Side
Call
Expiry19 Feb 2027
Strike5.00
Volume-
OI1
IV0.83
Contract
ASPN270219C00007500
Side
Call
Expiry19 Feb 2027
Strike7.50
Volume-
OI1
IV0.95
Contract
ASPN270219P00010000
Side
Put
Expiry19 Feb 2027
Strike10.00
Volume-
OI1
IV1.07
Contract
ASPN260821P00010000
Side
Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI-
IV1.86
Contract
ASPN260918P00002500
Side
Put
Expiry18 Sep 2026
Strike2.50
Volume-
OI-
IV0.86
Contract
ASPN260918P00010000
Side
Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI-
IV1.32
Contract
ASPN261120P00010000
Side
Put
Expiry20 Nov 2026
Strike10.00
Volume-
OI-
IV1.16
Contract
ASPN261120P00012500
Side
Put
Expiry20 Nov 2026
Strike12.50
Volume-
OI-
IV0.82
Contract
ASPN270115P00020000
Side
Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI-
IV1.56
Contract
ASPN270115P00022500
Side
Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI-
IV1.73
Contract
ASPN270115P00025000
Side
Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI-
IV1.90
Contract
ASPN270115P00027500
Side
Put
Expiry15 Jan 2027
Strike27.50
Volume-
OI-
IV1.90
Contract
ASPN270115P00030000
Side
Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI-
IV2.04
Contract
ASPN270115P00032500
Side
Put
Expiry15 Jan 2027
Strike32.50
Volume-
OI-
IV2.13
Contract
ASPN270115P00035000
Side
Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI-
IV2.26
Contract
ASPN270115C00037500
Side
Call
Expiry15 Jan 2027
Strike37.50
Volume-
OI-
IV1.14
Contract
ASPN270115P00037500
Side
Put
Expiry15 Jan 2027
Strike37.50
Volume-
OI-
IV2.30
Contract
ASPN270115P00040000
Side
Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI-
IV2.41
Contract
ASPN270115P00042500
Side
Put
Expiry15 Jan 2027
Strike42.50
Volume-
OI-
IV2.49
Contract
ASPN270219C00002500
Side
Call
Expiry19 Feb 2027
Strike2.50
Volume-
OI-
IV1.01
Plain English Guide
Options context
What usually looks constructive
What usually looks cautious
Options can move quickly and can lose value fast. Treat this as research context, not a buy or sell instruction.