Tour v289
ASPI
ASP ISOTOPES INC
$5.63 -8.75%
$5.67 (+0.71%)🌙
as of 07/02 06:10 PM
(7/1 18:09) ◀
|
Thursday, July 2, 2026 (6:10pm)
January 2026
|
▶ (7/6 18:10)
◀ 7/2 18:10 ▶

Option Volume

Detail
ℹ
Current (07/02) 7,114
Calls: 3,730 (52%)
Puts: 3,384 (48%)
Prior (07/01) 4,579
Calls: 3,297 (72%)
Puts: 1,282 (28%)
Current vs Prior +55.36%
Calls: +13.13% (Calls)
Puts: +163.96% (Puts)
Prior 7-Day Total 45,553
Calls: 32,127 (71%)
Puts: 13,426 (29%)
Prior 7-Day Average 6,507
Calls: 4,589 (71%)
Puts: 1,918 (29%)
Current vs Prior 7-Day Avg +9.32%
Calls: -18.73%
Puts: +76.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $974.2K
Calls: $777.7K (80%)
Puts: $196.6K (20%)
Prior (07/01) $533.6K
Calls: $420.5K (79%)
Puts: $113.2K (21%)
Current vs Prior +82.56%
Calls: +84.95%
Puts: +73.68%
Prior 7-Day Total $5.10M
Calls: $3.88M (76%)
Puts: $1.22M (24%)
Prior 7-Day Average $729.0K
Calls: $554.2K (76%)
Puts: $174.8K (24%)
Current vs Prior 7-Day Avg +33.64%
Calls: +40.31%
Puts: +12.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.91
Prior (07/01) 0.39
Current vs Prior +133.32%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +115.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 120,965
Calls: 102,497 (85%)
Puts: 18,468 (15%)
Prior (07/01) 185,897
Calls: 147,053 (79%)
Puts: 38,844 (21%)
Current vs Prior -34.93%
Prior 7-Day Total 826,850
Calls: 728,061 (87%)
Puts: 108,483 (13%)
Prior 7-Day Average 118,121
Calls: 104,008 (87%)
Puts: 15,497 (13%)
Current vs Prior 7-Day Avg +2.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 3.55% | 12.08%16.16% | 34.28%
Prior 6.97% | 14.10%18.80% | 34.85%
Current vs Prior +73.31% | +14.63%-14.02% | -1.63%
Prior 7-Day Avg 9.13% | 14.76%20.18% | 34.77%
Current vs 7-Day Avg +32.32% | +9.54%-19.90% | -1.41%
Prior 7-Day Eod 6.97% | 14.10%-- | --
Current vs 7-Day Eod +73.31% | +14.63%-- | --
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 83.47% | 42.09%
Calls: 62.26% | 44.71%
Puts: 116.25% | 41.76%
Current vs 7-Day Avg -41.59% | -16.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($777.7K) vs puts ($196.6K). Elevated premium activity with dollar volume up 83% vs prior. Above-average activity with volume up 55% vs prior. P/C ratio rising 133% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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. 3 found (avg $0.70, cheapest $0.55)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 310.500.60$0.5518.2%350.4935
$5.00Jul 170.800.90$0.8511.8%90.81629
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 170.650.75$0.7014.3%2420.602.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 170.800.90$0.8511.8%90.81629
$5.50Jul 20.000.30$0.15200.0%50.71132
$5.50Jul 170.450.80$0.6355.6%70.692
$5.50Jul 240.600.85$0.7334.2%10.62--
$5.50Jul 100.300.55$0.4358.1%60.61270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 20.300.45$0.3839.5%5740.921.2K
$6.50Jul 20.551.00$0.7857.7%520.91204
$6.50Jul 100.801.05$0.9326.9%200.8960
$6.50Jul 170.901.25$1.0832.4%110.72--
$6.00Jul 170.650.75$0.7014.3%2420.602.2K

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 2.6K, top 600)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 170.250.40$0.3345.5%1480.493.7K
$6.00Jul 100.150.60$0.38118.4%1100.45152
$6.50Jul 20.000.05$0.03166.7%800.101.3K
$6.00Jul 240.200.60$0.40100.0%630.4743
$6.50Jul 100.000.10$0.05200.0%580.15283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 100.450.70$0.5743.9%6000.56923
$6.00Jul 20.300.45$0.3839.5%5740.921.2K
$6.00Jul 170.650.75$0.7014.3%2420.602.2K
$5.50Jul 100.150.35$0.2580.0%1450.3943
$5.00Jul 240.250.35$0.3033.3%1090.27220

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 668.9%, max 1165.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.50Jul 2Aug 71379.0%135.0%921.5%811.3K
$5.50Jul 2Aug 7626.0%107.0%485.0%6132
$6.00Jul 2Jul 31613.0%106.0%478.3%39664
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.50Jul 2Jul 171379.0%109.0%1165.1%63204
$5.50Jul 2Aug 7626.0%107.0%485.0%5195
$6.00Jul 2Jul 31613.0%106.0%478.3%5921.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 4.00, avg 1.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.50$6.50Aug 7$0.20$0.80$0.204.00$5.70
$5.50$6.00Jul 2$0.12$0.38$0.123.17$5.62
$6.00$6.50Jul 24$0.15$0.35$0.152.33$6.15
$5.00$5.50Jul 17$0.22$0.28$0.221.27$5.22
$5.50$6.00Jul 31$0.28$0.22$0.280.79$5.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.50$5.00Jul 10$0.17$0.33$0.171.94$5.33
$5.50$5.00Aug 7$0.18$0.32$0.181.78$5.32
$5.50$5.00Jul 24$0.20$0.30$0.201.50$5.30
$5.50$5.00Jul 31$0.28$0.22$0.280.79$5.22
$6.00$5.50Jul 31$0.30$0.20$0.300.67$5.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.17, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$6.00$6.50Jul 10$0.33$0.33$0.171.94$6.33
$5.50$6.00Jul 24$0.33$0.33$0.171.94$5.83
$5.50$6.00Jul 17$0.30$0.30$0.201.50$5.80
$5.50$6.00Jul 31$0.28$0.28$0.221.27$5.78
$5.00$5.50Jul 17$0.22$0.22$0.280.79$5.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$6.50$6.00Jul 17$0.38$0.38$0.123.17$6.12
$6.50$6.00Jul 10$0.36$0.36$0.142.57$6.14
$6.00$5.50Jul 2$0.33$0.33$0.171.94$5.67
$6.00$5.50Jul 10$0.32$0.32$0.181.78$5.68
$6.00$5.50Jul 31$0.30$0.30$0.201.50$5.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.21, cheapest $0.12)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.50Jul 2Jul 10$0.28626.0%100.0%
$6.00Jul 2Jul 10$0.35613.0%153.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Jul 10Jul 17$0.1295.0%118.0%
$6.50Jul 2Jul 10$0.151379.0%83.0%
$6.00Jul 2Jul 10$0.19613.0%153.0%
$5.50Jul 2Jul 10$0.20626.0%100.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.55% of stock, avg 17.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.50Jul 2$0.15$0.05$0.20$5.30$5.703.55%
$6.00Jul 2$0.03$0.38$0.41$5.59$6.417.28%
$5.50Jul 10$0.43$0.25$0.68$4.82$6.1812.08%
$6.50Jul 2$0.03$0.78$0.81$5.69$7.3114.39%
$5.50Jul 17$0.63$0.28$0.91$4.59$6.4116.16%
$6.00Jul 10$0.38$0.57$0.95$5.05$6.9516.87%
$6.50Jul 10$0.05$0.93$0.98$5.52$7.4817.41%
$6.00Jul 17$0.33$0.70$1.03$4.97$7.0318.29%
$5.00Jul 17$0.85$0.20$1.05$3.95$6.0518.65%
$5.50Jul 24$0.73$0.50$1.23$4.27$6.7321.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.42% of stock, avg 11.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$6.50$5.50Jul 2$0.03$0.05$0.08$5.42$6.58
$6.00$5.50Jul 2$0.03$0.05$0.08$5.42$6.08
$6.50$5.00Jul 10$0.05$0.08$0.13$4.87$6.63
$6.50$5.50Jul 10$0.05$0.25$0.30$5.20$6.80
$6.00$5.00Jul 10$0.38$0.08$0.46$4.54$6.46
$6.50$5.00Jul 17$0.28$0.20$0.48$4.52$6.98
$6.00$5.00Jul 17$0.33$0.20$0.53$4.47$6.53
$6.50$5.00Jul 24$0.25$0.30$0.55$4.45$7.05
$6.50$5.50Jul 17$0.28$0.28$0.56$4.94$7.06
$6.00$5.50Jul 17$0.33$0.28$0.61$4.89$6.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.33, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
5/66/6Jul 24$0.35$0.152.33$5.15$6.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 6.14, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$5.50$6.00$6.50Jul 2$0.12$0.383.17
$5.50$6.00$6.50Jul 24$0.18$0.321.78
$5.50$6.00$6.50Jul 31$0.21$0.291.38
$5.50$6.00$6.50Jul 17$0.25$0.251.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$5.50$6.00$6.50Jul 2$0.07$0.436.14
$5.00$5.50$6.00Jul 10$0.15$0.352.33
$5.00$5.50$6.00Jul 17$0.34$0.160.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.45, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$6.501:2Aug 7-$0.45$0.55
$5.50$6.001:2Jul 24-$0.07$0.43
$6.00$6.501:2Jul 24-$0.10$0.40
$6.00$6.501:2Jul 17-$0.23$0.27
$5.50$6.001:2Jul 31-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$5.001:2Jul 31-$0.07$0.43
$5.50$5.001:2Jul 24-$0.10$0.40
$5.50$5.001:2Jul 17-$0.12$0.38
$6.50$6.001:2Jul 10-$0.21$0.29
$6.50$6.001:2Jul 17-$0.32$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 8.88%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$6.00Jul 31$0.500.496.6%8.88%15.45%3535
$6.50Aug 7$0.300.4615.4%5.33%20.78%1--
$6.00Jul 17$0.250.496.6%4.44%11.01%1483.7K
$6.00Jul 24$0.200.476.6%3.55%10.12%6343
$6.00Jul 10$0.150.456.6%2.66%9.24%110152
$6.50Jul 17$0.150.3715.4%2.66%18.12%1--
$6.50Jul 31$0.100.4115.4%1.78%17.23%2096

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 3,730
Total Puts 3,384
Put/Call Ratio 0.91
Net Difference 346

Prior's Put/Call Breakdown

Total Calls 3,297
Total Puts 1,282
Put/Call Ratio 0.39
Net Difference 2,015

Prior 7-Day Put/Call Summary

Total Calls 32,127
Total Puts 13,426
Average Put/Call Ratio 0.42
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...

Chart Title

Price — Past 7 Days

Add Card

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