Tour v292
ASPI
ASP ISOTOPES INC
$5.53 -1.78%
$5.45 (-1.45%)🌙
as of 07/06 06:10 PM
(7/2 18:10) ◀
|
Monday, July 6, 2026 (6:10pm)
January 2026
|
▶ (7/7 18:10)
◀ 7/6 18:10 ▶

Option Volume

Detail
ℹ
Current (07/06) 7,042
Calls: 5,357 (76%)
Puts: 1,685 (24%)
Prior (07/02) 7,114
Calls: 3,730 (52%)
Puts: 3,384 (48%)
Current vs Prior -1.01%
Calls: +43.62% (Calls)
Puts: -50.21% (Puts)
Prior 7-Day Total 42,401
Calls: 28,641 (68%)
Puts: 13,760 (32%)
Prior 7-Day Average 7,066
Calls: 4,091 (68%)
Puts: 1,965 (32%)
Current vs Prior 7-Day Avg -0.35%
Calls: +30.93%
Puts: -14.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $600.9K
Calls: $406.9K (68%)
Puts: $194.0K (32%)
Prior (07/02) $974.2K
Calls: $777.7K (80%)
Puts: $196.6K (20%)
Current vs Prior -38.32%
Calls: -47.67%
Puts: -1.33%
Prior 7-Day Total $4.71M
Calls: $3.79M (81%)
Puts: $913.1K (19%)
Prior 7-Day Average $784.4K
Calls: $541.9K (81%)
Puts: $130.4K (19%)
Current vs Prior 7-Day Avg -23.40%
Calls: -24.91%
Puts: +48.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.31
Prior (07/02) 0.91
Current vs Prior -65.33%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -37.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 119,919
Calls: 102,434 (85%)
Puts: 17,485 (15%)
Prior (07/02) 120,965
Calls: 102,497 (85%)
Puts: 18,468 (15%)
Current vs Prior -0.86%
Prior 7-Day Total 742,052
Calls: 645,318 (87%)
Puts: 96,734 (13%)
Prior 7-Day Average 123,675
Calls: 107,553 (87%)
Puts: 16,122 (13%)
Current vs Prior 7-Day Avg -3.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 9.58% | 16.64%16.64% | 34.36%
Prior 12.08% | 16.16%16.16% | 34.28%
Current vs Prior -20.65% | +2.93%+2.93% | +0.23%
Prior 7-Day Avg 9.22% | 15.10%19.14% | 34.46%
Current vs 7-Day Avg +3.94% | +10.17%-13.10% | -0.31%
Prior 7-Day Eod 12.08% | 16.16%-- | --
Current vs 7-Day Eod -20.65% | +2.93%-- | --
Sentiment BULLISHBEARISH

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 82.10% | 42.80%
Calls: 54.77% | 47.07%
Puts: 109.43% | 38.52%
Current vs 7-Day Avg -40.62% | -17.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($406.9K). Extreme bullish P/C ratio of 0.31 - heavy call buying (5,357 calls vs 1,685 puts). P/C ratio dropping 65% - sentiment shifting bullish. Call-heavy open interest (102,434 calls vs 17,485 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 170.700.85$0.7719.5%6340.672.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.67, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 100.450.75$0.6050.0%220.813
$5.00Jul 170.600.75$0.6822.1%40.80632
$5.00Jul 240.700.95$0.8330.1%950.7097
$5.00Aug 70.851.30$1.0841.7%950.68--
$5.50Jul 170.350.80$0.5778.9%2850.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Jul 100.951.25$1.1027.3%150.8680
$6.50Jul 171.051.30$1.1821.2%50.86104
$6.00Jul 100.500.80$0.6546.2%220.691.5K
$6.00Jul 170.700.85$0.7719.5%6340.672.1K
$6.00Jul 310.801.15$0.9835.7%100.54665

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 3.5K, top 752)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 100.100.20$0.1566.7%7520.31190
$6.00Jul 170.200.30$0.2540.0%3410.433.7K
$5.50Jul 170.350.80$0.5778.9%2850.64--
$5.50Jul 240.450.65$0.5536.4%1880.55--
$5.00Jul 240.700.95$0.8330.1%950.7097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 170.700.85$0.7719.5%6340.672.1K
$5.00Jul 100.000.15$0.08187.5%2750.19341
$5.50Jul 100.150.35$0.2580.0%660.46165
$4.50Jul 240.100.20$0.1566.7%440.18177
$4.50Jul 310.150.25$0.2050.0%440.207

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 30.8%, max 103.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Jul 10Aug 7141.3%116.3%21.5%763190
$5.00Jul 10Aug 7118.0%110.7%6.7%1173
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Jul 10Aug 7209.7%103.3%103.0%1522
$6.50Jul 10Jul 17134.8%103.0%30.9%20184
$6.00Jul 10Jul 31141.3%123.9%14.0%322.1K
$5.00Jul 10Aug 14118.0%108.5%8.7%295341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 4.00, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$6.50Jul 17$0.10$0.40$0.104.00$6.10
$5.00$5.50Jul 17$0.11$0.39$0.113.55$5.11
$5.50$6.00Jul 10$0.13$0.37$0.132.85$5.63
$5.50$6.00Jul 24$0.17$0.33$0.171.94$5.67
$5.50$6.00Jul 31$0.20$0.30$0.201.50$5.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$4.50Jul 24$0.15$0.35$0.152.33$4.85
$5.50$5.00Jul 10$0.17$0.33$0.171.94$5.33
$5.00$4.50Jul 31$0.20$0.30$0.201.50$4.80
$5.00$4.50Aug 7$0.23$0.27$0.231.17$4.77
$6.00$5.50Jul 31$0.25$0.25$0.251.00$5.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 2.33, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$5.50Jul 10$0.32$0.32$0.181.78$5.32
$5.50$6.00Jul 17$0.32$0.32$0.181.78$5.82
$5.00$5.50Aug 7$0.31$0.31$0.191.63$5.31
$5.00$5.50Jul 24$0.28$0.28$0.221.27$5.28
$5.50$6.00Jul 31$0.20$0.20$0.300.67$5.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.50$5.00Aug 14$0.35$0.35$0.152.33$5.15
$5.50$5.00Jul 31$0.33$0.33$0.171.94$5.17
$6.00$5.00Jul 17$0.59$0.59$0.411.44$5.41
$5.50$5.00Aug 7$0.28$0.28$0.221.27$5.22
$6.00$5.50Jul 31$0.25$0.25$0.251.00$5.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.17, cheapest $0.08)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Jul 10Jul 17$0.08118.0%120.4%
$6.00Jul 10Jul 17$0.10141.3%92.6%
$6.50Jul 10Jul 17$0.10134.8%103.0%
$5.50Jul 10Jul 17$0.29114.7%115.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.50Jul 10Jul 17$0.08134.8%103.0%
$5.00Jul 10Jul 17$0.10118.0%120.4%
$6.00Jul 10Jul 17$0.12141.3%92.6%
$5.50Jul 10Jul 31$0.48114.7%125.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.58% of stock, avg 21.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.50Jul 10$0.28$0.25$0.53$4.97$6.039.58%
$5.00Jul 10$0.60$0.08$0.68$4.32$5.6812.30%
$6.00Jul 10$0.15$0.65$0.80$5.20$6.8014.47%
$5.00Jul 17$0.68$0.18$0.86$4.14$5.8615.55%
$6.00Jul 17$0.25$0.77$1.02$4.98$7.0218.44%
$5.00Jul 24$0.83$0.30$1.13$3.87$6.1320.43%
$6.50Jul 10$0.05$1.10$1.15$5.35$7.6520.80%
$6.50Jul 17$0.15$1.18$1.33$5.17$7.8324.05%
$5.50Jul 31$0.70$0.73$1.43$4.07$6.9325.86%
$6.00Jul 31$0.50$0.98$1.48$4.52$7.4826.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 2.35% of stock, avg 11.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$6.50$5.00Jul 10$0.05$0.08$0.13$4.87$6.63
$6.50$4.50Jul 10$0.05$0.10$0.15$4.35$6.65
$6.00$5.00Jul 10$0.15$0.08$0.23$4.77$6.23
$6.00$4.50Jul 10$0.15$0.10$0.25$4.25$6.25
$6.50$4.50Jul 17$0.15$0.10$0.25$4.25$6.75
$6.50$5.50Jul 10$0.05$0.25$0.30$5.20$6.80
$6.50$5.00Jul 17$0.15$0.18$0.33$4.67$6.83
$6.00$4.50Jul 17$0.25$0.10$0.35$4.15$6.35
$6.00$5.50Jul 10$0.15$0.25$0.40$5.10$6.40
$6.00$5.00Jul 17$0.25$0.18$0.43$4.57$6.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 4.00, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
4/56/6Jul 31$0.40$0.104.00$4.60$5.90
4/56/6Jul 24$0.32$0.181.78$4.68$5.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$5.00$5.50$6.00Jul 24$0.11$0.393.55
$5.00$5.50$6.00Aug 7$0.11$0.393.55
$5.00$5.50$6.00Jul 10$0.19$0.311.63
$5.50$6.00$6.50Jul 31$0.20$0.301.50
$5.50$6.00$6.50Jul 17$0.22$0.281.27
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$5.50$6.00$6.50Jul 10$0.05$0.459.00
$4.50$5.00$5.50Jul 31$0.13$0.372.85
$4.50$5.00$5.50Jul 10$0.19$0.311.63
$5.00$5.50$6.00Jul 10$0.23$0.271.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.07, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$6.001:2Jul 24-$0.21$0.29
$5.00$5.501:2Jul 24-$0.27$0.23
$5.50$6.001:2Jul 31-$0.30$0.20
$5.50$6.001:2Aug 7-$0.37$0.13
$5.00$5.501:2Jul 17-$0.46$0.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$5.001:2Jul 31-$0.07$0.43
$5.00$4.501:2Jul 10-$0.12$0.38
$5.50$5.001:2Aug 14-$0.13$0.37
$5.50$5.001:2Aug 7-$0.17$0.33
$6.50$6.001:2Jul 10-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.23%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$6.00Aug 7$0.400.478.5%7.23%15.73%11--
$6.00Jul 31$0.350.458.5%6.33%14.83%3--
$6.50Jul 31$0.300.4017.5%5.42%22.97%20--
$6.00Jul 17$0.200.438.5%3.62%12.12%3413.7K
$6.00Jul 24$0.200.428.5%3.62%12.12%5--
$6.00Jul 10$0.100.318.5%1.81%10.31%752190
$6.50Jul 17$0.100.2717.5%1.81%19.35%56166

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 5,357
Total Puts 1,685
Put/Call Ratio 0.31
Net Difference 3,672

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 28,641
Total Puts 13,760
Average Put/Call Ratio 0.51
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