ASPI - Options Database

ASPI

ASP ISOTOPES INC

$3.88 -1.77%

$3.88 (+0.13%)🌙

as of 07/17 06:12 PM

(7/16 18:10) ◀

Friday, July 17, 2026 (6:12pm)

▶

◀ 7/17 18:12

Option Volume

Detail

ℹ

Current (07/17) 8,829

Calls: 5,323 (60%)

Puts: 3,506 (40%)

Prior (07/16) 6,323

Calls: 5,125 (81%)

Puts: 1,198 (19%)

Current vs Prior +39.63%

Calls: +3.86% (Calls)

Puts: +192.65% (Puts)

Prior 7-Day Total 31,432

Calls: 21,642 (69%)

Puts: 9,790 (31%)

Prior 7-Day Average 4,490

Calls: 3,091 (69%)

Puts: 1,398 (31%)

Current vs Prior 7-Day Avg +96.62%

Calls: +72.17%

Puts: +150.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $1.45M

Calls: $673.9K (47%)

Puts: $772.3K (53%)

Prior (07/16) $676.9K

Calls: $508.8K (75%)

Puts: $168.1K (25%)

Current vs Prior +113.65%

Calls: +32.45%

Puts: +359.42%

Prior 7-Day Total $3.46M

Calls: $2.57M (74%)

Puts: $886.2K (26%)

Prior 7-Day Average $494.0K

Calls: $367.4K (74%)

Puts: $126.6K (26%)

Current vs Prior 7-Day Avg +192.73%

Calls: +83.42%

Puts: +509.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.66

Prior (07/16) 0.23

Current vs Prior +181.77%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +36.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 129,348

Calls: 104,659 (81%)

Puts: 24,689 (19%)

Prior (07/16) 107,202

Calls: 96,816 (90%)

Puts: 10,386 (10%)

Current vs Prior +20.66%

Prior 7-Day Total 600,598

Calls: 508,051 (85%)

Puts: 92,547 (15%)

Prior 7-Day Average 85,799

Calls: 72,578 (85%)

Puts: 13,221 (15%)

Current vs Prior 7-Day Avg +50.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.41% | 12.37%5.41% | 27.32%

Prior 7.09% | 13.42%7.09% | 29.11%

Current vs Prior +74.52% | +44.06%-23.65% | -6.16%

Prior 7-Day Avg 8.57% | 15.74%10.81% | 31.40%

Current vs 7-Day Avg +44.40% | +22.82%-49.94% | -13.01%

Prior 7-Day Eod 7.09% | 13.42%7.09% | 29.11%

Current vs 7-Day Eod +74.52% | +44.06%-23.65% | -6.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.75% | 35.23%

Calls: 21.74% | 45.45%

Puts: 75.76% | 25.00%

Prior 48.75% | 35.23%

Calls: 21.74% | 45.45%

Puts: 75.76% | 25.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 48.75% | 35.23%

Calls: 21.74% | 45.45%

Puts: 75.76% | 25.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (193% higher). Volume explosion - 97% above 7-day average (8,829 vs avg 4,490). Bullish P/C ratio of 0.66.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Aug 7	0.70	0.85	$0.77	19.5%	2	0.67	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.66, highest 0.82)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Jul 17	0.30	0.65	$0.48	72.9%	12	0.82	2
$3.50	Jul 24	0.40	0.60	$0.50	40.0%	6	0.76	50
$3.50	Aug 7	0.45	0.70	$0.57	43.9%	1	0.72	--
$3.50	Jul 31	0.40	0.70	$0.55	54.5%	1	0.70	--
$4.00	Aug 14	0.40	0.70	$0.55	54.5%	64	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.60	0.80	$0.70	28.6%	5	0.75	--
$4.50	Jul 17	0.50	0.65	$0.57	26.3%	38	0.72	205
$4.00	Jul 17	0.10	0.25	$0.18	83.3%	861	0.67	3.1K
$4.50	Aug 7	0.70	0.85	$0.77	19.5%	2	0.67	--
$4.50	Jul 31	0.65	0.80	$0.73	20.5%	3	0.66	--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.1K, top 861)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 24	0.15	0.20	$0.18	27.8%	139	0.44	2
$4.00	Jul 17	0.00	0.05	$0.03	166.7%	125	0.34	624
$4.00	Aug 14	0.40	0.70	$0.55	54.5%	64	0.58	--
$4.50	Jul 31	0.10	0.30	$0.20	100.0%	31	0.33	--
$4.00	Jul 31	0.25	0.35	$0.30	33.3%	14	0.48	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.10	0.25	$0.18	83.3%	861	0.67	3.1K
$3.50	Aug 28	0.15	0.45	$0.30	100.0%	451	0.32	11
$4.00	Aug 7	0.40	0.55	$0.48	31.3%	77	0.49	55
$4.00	Jul 24	0.25	0.35	$0.30	33.3%	61	0.56	236
$4.00	Aug 21	0.55	0.70	$0.63	23.8%	54	0.49	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 919.8%, max 2436.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$3.50	Jul 17	Aug 7	1622.8%	95.2%	1604.5%	13	2
$4.00	Jul 17	Aug 21	880.1%	108.9%	708.2%	128	624
$4.50	Jul 24	Aug 28	140.1%	115.3%	21.4%	9	21

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Jul 17	Aug 7	2791.4%	110.0%	2436.6%	40	205
$4.00	Jul 17	Aug 28	880.1%	107.5%	718.5%	881	3.1K
$3.50	Jul 24	Aug 28	119.9%	92.4%	29.8%	486	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 1.63, avg 0.96)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$3.50	$4.00	Aug 7	$0.19	$0.31	$0.19	1.63	$3.69
$3.50	$4.00	Jul 31	$0.25	$0.25	$0.25	1.00	$3.75
$3.50	$4.00	Jul 24	$0.32	$0.18	$0.32	0.56	$3.82

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$3.50	Jul 24	$0.20	$0.30	$0.20	1.50	$3.80
$4.50	$4.00	Jul 31	$0.28	$0.22	$0.28	0.79	$4.22
$4.50	$4.00	Aug 7	$0.29	$0.21	$0.29	0.72	$4.21
$4.00	$3.50	Aug 28	$0.33	$0.17	$0.33	0.52	$3.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 4.00, avg 1.80)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$3.50	$4.00	Jul 24	$0.32	$0.32	$0.18	1.78	$3.82
$3.50	$4.00	Jul 31	$0.25	$0.25	$0.25	1.00	$3.75
$3.50	$4.00	Aug 7	$0.19	$0.19	$0.31	0.61	$3.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.50	$4.00	Jul 24	$0.40	$0.40	$0.10	4.00	$4.10
$4.50	$4.00	Jul 17	$0.39	$0.39	$0.11	3.55	$4.11
$4.00	$3.50	Aug 28	$0.33	$0.33	$0.17	1.94	$3.67
$4.50	$4.00	Aug 7	$0.29	$0.29	$0.21	1.38	$4.21
$4.50	$4.00	Jul 31	$0.28	$0.28	$0.22	1.27	$4.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.14, cheapest $0.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 24	Jul 31	$0.10	140.1%	140.5%
$4.00	Jul 17	Jul 24	$0.15	880.1%	108.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 17	Jul 24	$0.12	880.1%	108.1%
$4.50	Jul 17	Jul 24	$0.13	2791.4%	140.1%
$3.50	Jul 24	Aug 28	$0.20	119.9%	92.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.41% of stock, avg 19.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Jul 17	$0.03	$0.18	$0.21	$3.79	$4.21	5.41%
$4.00	Jul 24	$0.18	$0.30	$0.48	$3.52	$4.48	12.37%
$3.50	Jul 24	$0.50	$0.10	$0.60	$2.90	$4.10	15.46%
$4.00	Jul 31	$0.30	$0.45	$0.75	$3.25	$4.75	19.33%
$4.50	Jul 24	$0.10	$0.70	$0.80	$3.70	$5.30	20.62%
$4.00	Aug 7	$0.38	$0.48	$0.86	$3.14	$4.86	22.16%
$4.50	Jul 31	$0.20	$0.73	$0.93	$3.57	$5.43	23.97%
$4.00	Aug 21	$0.43	$0.63	$1.06	$2.94	$5.06	27.32%
$4.00	Aug 14	$0.55	$0.55	$1.10	$2.90	$5.10	28.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 5.15% of stock, avg 13.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.50	$3.50	Jul 24	$0.10	$0.10	$0.20	$3.30	$4.70
$4.00	$3.50	Jul 24	$0.18	$0.10	$0.28	$3.22	$4.28
$4.50	$3.50	Aug 28	$0.38	$0.30	$0.68	$2.82	$5.18
$4.50	$4.00	Aug 28	$0.38	$0.63	$1.01	$2.99	$5.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.33, cheapest $0.15)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.50	$4.00	$4.50	Jul 31	$0.15	$0.35	2.33
$3.50	$4.00	$4.50	Jul 24	$0.24	$0.26	1.08

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$3.50	$4.00	$4.50	Jul 24	$0.20	$0.30	1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.10, 4 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$4.50	1:2	Jul 31	-$0.10	$0.40
$3.50	$4.00	1:2	Aug 7	-$0.19	$0.31
$3.50	$4.00	1:2	Jul 24	$0.14	$0.36
$3.50	$4.00	1:2	Jul 17	$0.42	$0.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$4.00	1:2	Jul 31	-$0.17	$0.33
$4.50	$4.00	1:2	Aug 7	-$0.19	$0.31
$4.00	$3.50	1:2	Jul 24	$0.10	$0.40
$4.50	$4.00	1:2	Jul 24	$0.10	$0.40
$4.50	$4.00	1:2	Jul 17	$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 10.31%, avg 6.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.00	Aug 14	$0.40	0.58	3.1%	10.31%	13.40%	64	--
$4.00	Aug 7	$0.30	0.52	3.1%	7.73%	10.82%	5	--
$4.00	Jul 31	$0.25	0.48	3.1%	6.44%	9.54%	14	1
$4.00	Aug 21	$0.25	0.50	3.1%	6.44%	9.54%	3	--
$4.50	Aug 28	$0.25	0.42	16.0%	6.44%	22.42%	8	--
$4.00	Jul 24	$0.15	0.44	3.1%	3.87%	6.96%	139	2
$4.50	Jul 31	$0.10	0.33	16.0%	2.58%	18.56%	31	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,323

Total Puts 3,506

Put/Call Ratio 0.66

Net Difference 1,817

Prior's Put/Call Breakdown

Total Calls 5,125

Total Puts 1,198

Put/Call Ratio 0.23

Net Difference 3,927

Prior 7-Day Put/Call Summary

Total Calls 21,642

Total Puts 9,790

Average Put/Call Ratio 0.48

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card