NEW Tour v246
ASPI
ASP ISOTOPES INC
$6.22 +0.00%
$6.19 (-0.48%)🌙
as of 06/30 06:10 PM
(6/29 18:10) ◀
|
Tuesday, June 30, 2026 (6:10pm)
January 2026
|
▶ (7/1 18:09)
◀ 6/30 18:10 ▶

Option Volume

Detail
ℹ
Current (06/30) 5,356
Calls: 4,865 (91%)
Puts: 491 (9%)
Prior (06/29) 7,781
Calls: 5,450 (70%)
Puts: 2,331 (30%)
Current vs Prior -31.17%
Calls: -10.73% (Calls)
Puts: -78.94% (Puts)
Prior 7-Day Total 52,872
Calls: 39,586 (75%)
Puts: 13,286 (25%)
Prior 7-Day Average 7,553
Calls: 5,655 (75%)
Puts: 1,898 (25%)
Current vs Prior 7-Day Avg -29.09%
Calls: -13.97%
Puts: -74.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $663.1K
Calls: $621.9K (94%)
Puts: $41.2K (6%)
Prior (06/29) $1.21M
Calls: $1.02M (84%)
Puts: $197.6K (16%)
Current vs Prior -45.39%
Calls: -38.83%
Puts: -79.17%
Prior 7-Day Total $6.07M
Calls: $4.90M (81%)
Puts: $1.17M (19%)
Prior 7-Day Average $866.7K
Calls: $699.9K (81%)
Puts: $166.8K (19%)
Current vs Prior 7-Day Avg -23.49%
Calls: -11.14%
Puts: -75.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.10
Prior (06/29) 0.43
Current vs Prior -76.40%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -73.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 93,779
Calls: 85,637 (91%)
Puts: 8,142 (9%)
Prior (06/29) 95,701
Calls: 86,184 (90%)
Puts: 9,517 (10%)
Current vs Prior -2.01%
Prior 7-Day Total 853,369
Calls: 754,903 (88%)
Puts: 98,466 (12%)
Prior 7-Day Average 121,909
Calls: 107,843 (88%)
Puts: 14,066 (12%)
Current vs Prior 7-Day Avg -23.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 14.95% | 18.17%14.95% | 18.17%18.17% | 35.37%
Prior 10.13% | 17.36%-- | ---- | --
Current vs Prior -23.81% | -13.89%-- | ---- | --
Prior 7-Day Avg 10.49% | 15.62%-- | ---- | --
Current vs 7-Day Avg -26.42% | -4.30%-- | ---- | --
Prior 7-Day Eod 10.13% | 17.36%-- | ---- | --
Current vs 7-Day Eod -23.81% | -13.89%-- | ---- | --
Sentiment BULLISH----

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 88.31% | 50.19%
Calls: 72.54% | 48.74%
Puts: 104.08% | 51.64%
Current vs 7-Day Avg -44.79% | -29.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($621.9K) vs puts ($41.2K). Extreme bullish P/C ratio of 0.10 - heavy call buying (4,865 calls vs 491 puts). P/C ratio dropping 76% - sentiment shifting bullish. Call-heavy open interest (85,637 calls vs 8,142 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.64, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 171.101.50$1.3030.8%100.83635
$6.00Jul 100.400.85$0.6371.4%20.6653
$6.00Jul 20.100.55$0.33136.4%7800.65664
$6.00Jul 170.550.80$0.6836.8%30.603.7K
$6.50Jul 310.550.80$0.6836.8%300.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Jul 20.601.00$0.8050.0%50.90--
$7.00Jul 171.051.25$1.1517.4%180.63--
$6.50Jul 20.150.70$0.43127.9%60.61217
$6.50Jul 100.500.85$0.6851.5%70.5661
$6.50Jul 170.501.00$0.7566.7%30.5260

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 3.1K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Jul 20.100.35$0.22113.6%1.4K0.391.6K
$6.00Jul 20.100.55$0.33136.4%7800.65664
$7.00Jul 20.000.05$0.03166.7%3850.101.4K
$7.00Jul 100.050.30$0.18138.9%850.302.3K
$6.50Jul 100.200.45$0.3375.8%300.47200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 100.200.40$0.3066.7%1590.36759
$5.00Jul 240.150.30$0.2268.2%680.19151
$5.00Jul 310.050.45$0.25160.0%300.19593
$6.00Jul 170.350.55$0.4544.4%290.39--
$7.00Jul 171.051.25$1.1517.4%180.63--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 38.7%, max 102.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.50Jul 2Jul 31199.0%98.4%102.3%1.4K1.6K
$6.00Jul 2Jul 17128.6%105.3%22.2%7834.3K
$7.00Jul 2Aug 7128.3%123.9%3.5%3861.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.50Jul 2Jul 24199.0%104.0%91.3%10262
$6.00Jul 2Jul 17128.6%105.3%22.2%341.2K
$5.00Jul 10Jul 31137.8%113.9%21.1%33593
$7.00Jul 2Jul 17128.3%118.7%8.1%23--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 4.00, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$6.50Jul 2$0.11$0.39$0.113.55$6.11
$6.50$7.00Jul 10$0.15$0.35$0.152.33$6.65
$6.00$6.50Jul 17$0.15$0.35$0.152.33$6.15
$6.50$7.00Jul 17$0.18$0.32$0.181.78$6.68
$6.50$7.00Jul 2$0.19$0.31$0.191.63$6.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$5.00Jul 10$0.20$0.80$0.204.00$5.80
$5.50$5.00Jul 17$0.13$0.37$0.132.85$5.37
$6.00$5.50Jul 17$0.17$0.33$0.171.94$5.83
$6.50$5.00Jul 24$0.71$0.79$0.711.11$5.79
$5.50$5.00Jul 31$0.25$0.25$0.251.00$5.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 4.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$6.00Jul 17$0.62$0.62$0.381.63$5.62
$6.00$6.50Jul 10$0.30$0.30$0.201.50$6.30
$6.50$7.00Jul 2$0.19$0.19$0.310.61$6.69
$6.50$7.00Jul 17$0.18$0.18$0.320.56$6.68
$6.50$7.00Jul 10$0.15$0.15$0.350.43$6.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$6.50Jul 17$0.40$0.40$0.104.00$6.60
$6.50$6.00Jul 10$0.38$0.38$0.123.17$6.12
$7.00$6.50Jul 2$0.37$0.37$0.132.85$6.63
$6.50$6.00Jul 17$0.30$0.30$0.201.50$6.20
$6.50$6.00Jul 2$0.28$0.28$0.221.27$6.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.22, cheapest $0.11)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.50Jul 2Jul 10$0.11199.0%97.2%
$7.00Jul 2Jul 10$0.15128.3%99.1%
$6.00Jul 2Jul 10$0.30128.6%108.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 2Jul 10$0.15128.6%108.8%
$5.50Jul 17Jul 31$0.22112.1%126.9%
$6.50Jul 2Jul 10$0.25199.0%97.2%
$7.00Jul 2Jul 17$0.35128.3%118.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.72% of stock, avg 17.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.00Jul 2$0.33$0.15$0.48$5.52$6.487.72%
$6.50Jul 2$0.22$0.43$0.65$5.85$7.1510.45%
$7.00Jul 2$0.03$0.80$0.83$6.17$7.8313.34%
$6.00Jul 10$0.63$0.30$0.93$5.07$6.9314.95%
$6.50Jul 10$0.33$0.68$1.01$5.49$7.5116.24%
$6.00Jul 17$0.68$0.45$1.13$4.87$7.1318.17%
$6.50Jul 17$0.53$0.75$1.28$5.22$7.7820.58%
$5.00Jul 17$1.30$0.15$1.45$3.55$6.4523.31%
$6.50Jul 24$0.55$0.93$1.48$5.02$7.9823.79%
$7.00Jul 17$0.35$1.15$1.50$5.50$8.5024.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 2.89% of stock, avg 9.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$7.00$6.00Jul 2$0.03$0.15$0.18$5.82$7.18
$7.00$5.00Jul 10$0.18$0.10$0.28$4.72$7.28
$6.50$6.00Jul 2$0.22$0.15$0.37$5.63$6.87
$6.50$5.00Jul 10$0.33$0.10$0.43$4.57$6.93
$7.00$6.00Jul 10$0.18$0.30$0.48$5.52$7.48
$7.00$5.00Jul 17$0.35$0.15$0.50$4.50$7.50
$6.50$6.00Jul 10$0.33$0.30$0.63$5.37$7.13
$7.00$5.50Jul 17$0.35$0.28$0.63$4.87$7.63
$6.50$5.00Jul 17$0.53$0.15$0.68$4.32$7.18
$6.50$5.00Jul 24$0.55$0.22$0.77$4.23$7.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/66/7Jul 17$0.35$0.152.33$5.65$6.85
5/66/7Jul 17$0.31$0.191.63$5.19$6.81
5/66/6Jul 17$0.28$0.221.27$5.22$6.28
5/66/7Jul 10$0.35$0.650.54$5.65$6.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 4.56, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$6.00$6.50$7.00Jul 10$0.15$0.352.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$6.00$6.50$7.00Jul 2$0.09$0.414.56
$6.00$6.50$7.00Jul 17$0.10$0.404.00
$5.50$6.00$6.50Jul 17$0.13$0.372.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.06, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$6.001:2Jul 17-$0.06$0.94
$6.00$6.501:2Jul 2-$0.11$0.39
$6.50$7.001:2Jul 17-$0.17$0.33
$6.00$6.501:2Jul 17-$0.38$0.12
$6.50$7.001:2Jul 2$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$6.501:2Jul 2-$0.06$0.44
$6.00$5.501:2Jul 17-$0.11$0.39
$6.50$6.001:2Jul 17-$0.15$0.35
$7.00$6.501:2Jul 17-$0.35$0.15
$6.50$5.001:2Jul 24$0.49$1.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 8.84%, avg 5.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$6.50Jul 31$0.550.554.5%8.84%13.34%30--
$7.00Aug 7$0.450.5012.5%7.23%19.77%13
$6.50Jul 17$0.400.484.5%6.43%10.93%2165
$6.50Jul 24$0.350.494.5%5.63%10.13%20104
$7.00Jul 17$0.300.3712.5%4.82%17.36%309.3K
$6.50Jul 10$0.200.474.5%3.22%7.72%30200
$6.50Jul 2$0.100.394.5%1.61%6.11%1.4K1.6K

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 4,865
Total Puts 491
Put/Call Ratio 0.10
Net Difference 4,374

Prior's Put/Call Breakdown

Total Calls 5,450
Total Puts 2,331
Put/Call Ratio 0.43
Net Difference 3,119

Prior 7-Day Put/Call Summary

Total Calls 39,586
Total Puts 13,286
Average Put/Call Ratio 0.38
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All