Tour v297
ASPI
ASP ISOTOPES INC
$5.06 -8.50%
$5.11 (+0.99%)🌙
as of 07/07 06:10 PM
(7/6 18:10) ◀
|
Tuesday, July 7, 2026 (6:10pm)
January 2026
|
▶ (7/8 18:10)
◀ 7/7 18:10 ▶

Option Volume

Detail
ℹ
Current (07/07) 6,184
Calls: 4,807 (78%)
Puts: 1,377 (22%)
Prior (07/06) 7,042
Calls: 5,357 (76%)
Puts: 1,685 (24%)
Current vs Prior -12.18%
Calls: -10.27% (Calls)
Puts: -18.28% (Puts)
Prior 7-Day Total 49,443
Calls: 33,998 (69%)
Puts: 15,445 (31%)
Prior 7-Day Average 7,063
Calls: 4,856 (69%)
Puts: 2,206 (31%)
Current vs Prior 7-Day Avg -12.45%
Calls: -1.03%
Puts: -37.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $735.7K
Calls: $619.6K (84%)
Puts: $116.1K (16%)
Prior (07/06) $600.9K
Calls: $406.9K (68%)
Puts: $194.0K (32%)
Current vs Prior +22.43%
Calls: +52.25%
Puts: -40.14%
Prior 7-Day Total $5.31M
Calls: $4.20M (79%)
Puts: $1.11M (21%)
Prior 7-Day Average $758.2K
Calls: $600.0K (79%)
Puts: $158.1K (21%)
Current vs Prior 7-Day Avg -2.97%
Calls: +3.25%
Puts: -26.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.29
Prior (07/06) 0.31
Current vs Prior -8.93%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -40.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 86,045
Calls: 73,781 (86%)
Puts: 12,264 (14%)
Prior (07/06) 119,919
Calls: 102,434 (85%)
Puts: 17,485 (15%)
Current vs Prior -28.25%
Prior 7-Day Total 861,971
Calls: 747,752 (87%)
Puts: 114,219 (13%)
Prior 7-Day Average 123,138
Calls: 106,821 (87%)
Puts: 16,317 (13%)
Current vs Prior 7-Day Avg -30.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 10.08% | 16.80%16.80% | 32.61%
Prior 9.58% | 16.64%16.64% | 34.36%
Current vs Prior +5.16% | +0.97%+0.97% | -5.09%
Prior 7-Day Avg 9.27% | 15.32%18.79% | 34.45%
Current vs 7-Day Avg +8.70% | +9.65%-10.58% | -5.34%
Prior 7-Day Eod 9.58% | 16.64%-- | --
Current vs 7-Day Eod +5.16% | +0.97%-- | --
Sentiment BEARISHBEARISH

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 77.34% | 41.72%
Calls: 50.05% | 46.84%
Puts: 104.62% | 36.59%
Current vs 7-Day Avg -36.96% | -15.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($619.6K) vs puts ($116.1K). Extreme bullish P/C ratio of 0.29 - heavy call buying (4,807 calls vs 1,377 puts). Call-heavy open interest (73,781 calls vs 12,264 puts) suggests bullish positioning. Declining open interest (down 28%) indicates positions being closed.

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. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.700.85$0.7719.5%660.41259

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.67, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Jul 100.450.80$0.6355.6%10.85--
$4.50Jul 240.701.00$0.8535.3%10.76--
$5.00Jul 100.150.50$0.33106.1%10.63--
$5.00Aug 70.600.90$0.7540.0%10.61--
$5.00Aug 210.751.00$0.8828.4%100.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 100.851.05$0.9521.1%670.951.5K
$6.00Jul 170.951.15$1.0519.0%350.792.0K
$5.50Jul 100.400.70$0.5554.5%40.74231
$6.00Jul 241.001.40$1.2033.3%30.71--
$6.00Aug 140.003.40$1.70200.0%30.69--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 2.7K, top 663)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Jul 100.050.20$0.13115.4%6630.33314
$5.50Jul 170.150.30$0.2268.2%3910.37284
$6.00Jul 170.050.15$0.10100.0%2920.203.8K
$6.00Jul 100.000.10$0.05200.0%1360.15914
$6.00Jul 310.050.55$0.30166.7%830.3473
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 310.450.65$0.5536.4%4450.43686
$5.00Aug 70.500.70$0.6033.3%1010.41--
$5.00Jul 100.100.25$0.1883.3%950.40567
$6.00Jul 100.851.05$0.9521.1%670.951.5K
$5.00Aug 210.700.85$0.7719.5%660.41259

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 29.3%, max 58.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Jul 10Jul 24169.6%107.2%58.1%2--
$6.00Jul 10Aug 21153.0%119.0%28.6%151985
$5.50Jul 10Jul 24139.4%114.3%21.9%673314
$5.00Jul 10Aug 21132.5%116.2%14.1%11--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.50Jul 10Aug 14139.4%99.9%39.6%9235
$6.00Jul 10Aug 21153.0%119.0%28.6%791.7K
$5.00Jul 10Aug 21132.5%116.2%14.1%161826

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 3.17, avg 1.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.50$6.00Jul 17$0.12$0.38$0.123.17$5.62
$5.50$6.00Jul 24$0.12$0.38$0.123.17$5.62
$5.00$6.00Jul 31$0.30$0.70$0.302.33$5.30
$5.00$6.00Aug 7$0.32$0.68$0.322.12$5.32
$5.00$6.00Aug 21$0.35$0.65$0.351.86$5.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$4.50Aug 7$0.22$0.28$0.221.27$4.78
$5.00$4.50Jul 17$0.25$0.25$0.251.00$4.75
$5.50$5.00Jul 17$0.25$0.25$0.251.00$5.25
$5.00$4.50Jul 24$0.25$0.25$0.251.00$4.75
$5.50$5.00Aug 14$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. 21 found (best R:R 4.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.50$5.00Jul 10$0.30$0.30$0.201.50$4.80
$4.50$5.00Jul 24$0.28$0.28$0.221.27$4.78
$5.00$5.50Jul 17$0.23$0.23$0.270.85$5.23
$5.00$5.50Jul 24$0.22$0.22$0.280.79$5.22
$5.00$5.50Jul 10$0.20$0.20$0.300.67$5.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$6.00$5.50Jul 10$0.40$0.40$0.104.00$5.60
$6.00$5.00Aug 21$0.76$0.76$0.243.17$5.24
$5.50$5.00Jul 10$0.37$0.37$0.132.85$5.13
$5.50$5.00Jul 24$0.33$0.33$0.171.94$5.17
$5.00$4.50Aug 14$0.28$0.28$0.221.27$4.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.12, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 10Jul 17$0.05153.0%114.3%
$5.50Jul 10Jul 17$0.09139.4%119.4%
$5.00Jul 10Jul 17$0.12132.5%128.0%
$4.50Jul 10Jul 24$0.22169.6%107.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Jul 17Jul 24$0.05114.7%107.2%
$5.50Jul 10Jul 17$0.10139.4%119.4%
$6.00Jul 10Jul 17$0.10153.0%114.3%
$5.00Jul 10Jul 17$0.22132.5%128.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 10.08% of stock, avg 23.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.00Jul 10$0.33$0.18$0.51$4.49$5.5110.08%
$5.50Jul 10$0.13$0.55$0.68$4.82$6.1813.44%
$5.00Jul 17$0.45$0.40$0.85$4.15$5.8516.80%
$5.50Jul 17$0.22$0.65$0.87$4.63$6.3717.19%
$6.00Jul 10$0.05$0.95$1.00$5.00$7.0019.76%
$5.00Jul 24$0.57$0.45$1.02$3.98$6.0220.16%
$4.50Jul 24$0.85$0.20$1.05$3.45$5.5520.75%
$5.50Jul 24$0.35$0.78$1.13$4.37$6.6322.33%
$6.00Jul 17$0.10$1.05$1.15$4.85$7.1522.73%
$5.00Jul 31$0.60$0.55$1.15$3.85$6.1522.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 4.55% of stock, avg 12.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$6.00$5.00Jul 10$0.05$0.18$0.23$4.77$6.23
$6.00$4.50Jul 17$0.10$0.15$0.25$4.25$6.25
$5.50$5.00Jul 10$0.13$0.18$0.31$4.69$5.81
$5.50$4.50Jul 17$0.22$0.15$0.37$4.13$5.87
$6.00$4.50Jul 24$0.23$0.20$0.43$4.07$6.43
$6.00$5.00Jul 17$0.10$0.40$0.50$4.50$6.50
$5.50$4.50Jul 24$0.35$0.20$0.55$3.95$6.05
$6.00$4.50Jul 31$0.30$0.28$0.58$3.92$6.58
$5.50$5.00Jul 17$0.22$0.40$0.62$4.38$6.12
$6.00$5.00Jul 24$0.23$0.45$0.68$4.32$6.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.85, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
4/56/6Jul 17$0.37$0.132.85$4.63$5.87
4/56/6Jul 24$0.37$0.132.85$4.63$5.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$4.50$5.00$5.50Jul 24$0.06$0.447.33
$4.50$5.00$5.50Jul 10$0.10$0.404.00
$5.00$5.50$6.00Jul 24$0.10$0.404.00
$5.00$5.50$6.00Jul 17$0.11$0.393.55
$5.00$5.50$6.00Jul 10$0.12$0.383.17
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$4.50$5.00$5.50Jul 24$0.08$0.425.25
$5.00$5.50$6.00Jul 24$0.09$0.414.56
$5.00$5.50$6.00Jul 17$0.15$0.352.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$6.001:2Jul 31$0.00$1.00
$5.00$6.001:2Aug 7-$0.11$0.89
$5.00$6.001:2Aug 21-$0.18$0.82
$5.50$6.001:2Jul 24-$0.11$0.39
$5.00$5.501:2Jul 24-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$5.001:2Jul 24-$0.12$0.38
$5.00$4.501:2Aug 14-$0.12$0.38
$6.00$5.501:2Jul 10-$0.15$0.35
$5.50$5.001:2Jul 17-$0.15$0.35
$5.00$4.501:2Aug 7-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.89%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$6.00Aug 21$0.450.4218.6%8.89%27.47%1571
$5.50Jul 24$0.250.448.7%4.94%13.64%10--
$6.00Aug 7$0.250.4018.6%4.94%23.52%511
$6.00Jul 24$0.200.3118.6%3.95%22.53%60--
$5.50Jul 17$0.150.378.7%2.96%11.66%391284
$6.00Aug 14$0.150.4218.6%2.96%21.54%5--

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 4,807
Total Puts 1,377
Put/Call Ratio 0.29
Net Difference 3,430

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 33,998
Total Puts 15,445
Average Put/Call Ratio 0.48
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