Tour v303
ASPI
ASP ISOTOPES INC
$4.94 -2.37%
$4.93 (-0.20%)🌙
as of 07/08 06:10 PM
(7/7 18:10) ◀
|
Wednesday, July 8, 2026 (6:10pm)
January 2026
|
▶ (7/9 18:10)
◀ 7/8 18:10 ▶

Option Volume

Detail
ℹ
Current (07/08) 5,036
Calls: 3,468 (69%)
Puts: 1,568 (31%)
Prior (07/07) 6,184
Calls: 4,807 (78%)
Puts: 1,377 (22%)
Current vs Prior -18.56%
Calls: -27.86% (Calls)
Puts: +13.87% (Puts)
Prior 7-Day Total 42,698
Calls: 30,234 (71%)
Puts: 12,464 (29%)
Prior 7-Day Average 6,099
Calls: 4,319 (71%)
Puts: 1,780 (29%)
Current vs Prior 7-Day Avg -17.44%
Calls: -19.71%
Puts: -11.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $644.3K
Calls: $498.5K (77%)
Puts: $145.9K (23%)
Prior (07/07) $735.7K
Calls: $619.6K (84%)
Puts: $116.1K (16%)
Current vs Prior -12.41%
Calls: -19.54%
Puts: +25.64%
Prior 7-Day Total $5.04M
Calls: $4.09M (81%)
Puts: $954.2K (19%)
Prior 7-Day Average $720.3K
Calls: $584.0K (81%)
Puts: $136.3K (19%)
Current vs Prior 7-Day Avg -10.55%
Calls: -14.65%
Puts: +7.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.45
Prior (07/07) 0.29
Current vs Prior +57.84%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +1.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 93,159
Calls: 79,149 (85%)
Puts: 14,010 (15%)
Prior (07/07) 86,045
Calls: 73,781 (86%)
Puts: 12,264 (14%)
Current vs Prior +8.27%
Prior 7-Day Total 820,674
Calls: 703,743 (86%)
Puts: 116,931 (14%)
Prior 7-Day Average 117,239
Calls: 100,534 (86%)
Puts: 16,704 (14%)
Current vs Prior 7-Day Avg -20.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.08% | 16.40%16.40% | 31.38%
Prior 10.08% | 16.80%16.80% | 32.61%
Current vs Prior -29.71% | -2.39%-2.39% | -3.78%
Prior 7-Day Avg 9.70% | 16.08%17.90% | 34.16%
Current vs 7-Day Avg -26.96% | +1.98%-8.40% | -8.14%
Prior 7-Day Eod 10.08% | 16.80%-- | --
Current vs 7-Day Eod -29.71% | -2.39%-- | --
Sentiment BULLISHBULLISH

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 58.57% | 39.56%
Calls: 29.35% | 48.57%
Puts: 87.79% | 30.55%
Current vs 7-Day Avg -16.77% | -10.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($498.5K) vs puts ($145.9K). Extreme bullish P/C ratio of 0.45 - heavy call buying (3,468 calls vs 1,568 puts). P/C ratio rising 58% - increased hedging/bearish positioning. Call-heavy open interest (79,149 calls vs 14,010 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. 1 found (avg $0.80, cheapest $0.80)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.750.85$0.8012.5%510.43318

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Jul 100.651.25$0.9563.2%30.903
$4.00Jul 170.901.20$1.0528.6%470.90636
$4.50Jul 100.400.65$0.5347.2%20.80--
$4.50Jul 240.600.95$0.7745.5%10.73--
$5.00Aug 210.600.90$0.7540.0%10.5629
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Jul 100.300.90$0.60100.0%100.72--
$5.00Jul 100.150.30$0.2268.2%1500.57628

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.2K, top 501)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 100.050.20$0.13115.4%480.4321
$4.00Jul 170.901.20$1.0528.6%470.90636
$5.00Jul 170.250.50$0.3865.8%260.52649
$5.50Jul 100.000.25$0.13192.3%230.27487
$5.00Aug 140.450.85$0.6561.5%200.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 240.400.70$0.5554.5%5010.46--
$5.00Jul 310.500.65$0.5726.3%1520.451.1K
$5.00Jul 100.150.30$0.2268.2%1500.57628
$5.00Jul 170.350.50$0.4334.9%980.483.4K
$5.00Aug 210.750.85$0.8012.5%510.43318

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 43.7%, max 109.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Jul 10Jul 17245.7%117.5%109.1%50639
$4.50Jul 10Jul 24161.4%91.9%75.7%3--
$5.50Jul 10Jul 24230.0%139.3%65.1%28737
$5.00Jul 10Aug 21118.5%115.2%2.9%4950
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Jul 10Aug 7161.4%113.8%41.9%1114
$4.00Jul 24Aug 21112.4%103.6%8.5%5286
$5.00Jul 10Aug 21118.5%115.2%2.9%201946

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 2.57, avg 1.49)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.50$5.50Jul 24$0.39$0.61$0.391.56$4.89
$5.00$5.50Jul 17$0.23$0.27$0.231.17$5.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$4.50Jul 10$0.14$0.36$0.142.57$4.86
$4.50$4.00Aug 7$0.18$0.32$0.181.78$4.32
$5.00$4.50Jul 31$0.19$0.31$0.191.63$4.81
$5.00$4.00Aug 21$0.52$0.48$0.520.92$4.48
$5.00$4.50Jul 17$0.28$0.22$0.280.79$4.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.17, avg 1.34)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$5.00Jul 17$0.67$0.67$0.332.03$4.67
$5.00$5.50Jul 17$0.23$0.23$0.270.85$5.23
$4.50$5.50Jul 24$0.39$0.39$0.610.64$4.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.50$5.00Jul 10$0.38$0.38$0.123.17$5.12
$5.00$4.50Jul 24$0.37$0.37$0.132.85$4.63
$5.00$4.50Jul 17$0.28$0.28$0.221.27$4.72
$5.00$4.00Aug 21$0.52$0.52$0.481.08$4.48
$5.00$4.50Jul 31$0.19$0.19$0.310.61$4.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.17, cheapest $0.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Jul 10Jul 17$0.10245.7%117.5%
$4.50Jul 10Jul 24$0.24161.4%91.9%
$5.00Jul 10Jul 17$0.25118.5%129.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Jul 10Jul 17$0.07161.4%110.7%
$4.00Jul 24Aug 7$0.15112.4%118.6%
$5.00Jul 10Jul 17$0.21118.5%129.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.09% of stock, avg 18.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.00Jul 10$0.13$0.22$0.35$4.65$5.357.09%
$4.50Jul 10$0.53$0.08$0.61$3.89$5.1112.35%
$5.50Jul 10$0.13$0.60$0.73$4.77$6.2314.78%
$5.00Jul 17$0.38$0.43$0.81$4.19$5.8116.40%
$4.50Jul 24$0.77$0.18$0.95$3.55$5.4519.23%
$5.00Jul 31$0.57$0.57$1.14$3.86$6.1423.08%
$5.00Aug 14$0.65$0.68$1.33$3.67$6.3326.92%
$5.00Aug 21$0.75$0.80$1.55$3.45$6.5531.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 4.25% of stock, avg 9.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$4.50Jul 10$0.13$0.08$0.21$4.29$5.21
$5.50$4.50Jul 10$0.13$0.08$0.21$4.29$5.71
$5.50$4.50Jul 17$0.15$0.15$0.30$4.20$5.80
$5.50$4.00Jul 24$0.38$0.10$0.48$3.52$5.98
$5.50$4.50Jul 24$0.38$0.18$0.56$3.94$6.06
$5.50$5.00Jul 17$0.15$0.43$0.58$4.42$6.08
$5.50$5.00Jul 24$0.38$0.55$0.93$4.07$6.43

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 1.08, cheapest $0.24)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$4.50$5.00$5.50Jul 10$0.40$0.100.25
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$4.50$5.00$5.50Jul 10$0.24$0.261.08
$4.00$4.50$5.00Jul 24$0.29$0.210.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.07, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Jul 10-$0.11$0.39
$5.00$5.501:2Jul 10-$0.13$0.37
$4.00$5.001:2Jul 17$0.29$0.71
$5.00$5.501:2Jul 17$0.08$0.42
$4.50$5.001:2Jul 10$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$4.001:2Aug 7-$0.07$0.43
$5.00$4.501:2Jul 31-$0.19$0.31
$5.00$4.001:2Aug 21$0.24$0.76
$5.00$4.501:2Jul 10$0.06$0.44
$5.00$4.501:2Jul 17$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 12.15%, avg 7.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Aug 21$0.600.561.2%12.15%13.36%129
$5.00Aug 7$0.500.551.2%10.12%11.34%395
$5.00Jul 31$0.450.561.2%9.11%10.32%14--
$5.00Aug 14$0.450.561.2%9.11%10.32%20--
$5.00Jul 17$0.250.521.2%5.06%6.28%26649
$5.50Jul 24$0.200.4211.3%4.05%15.38%5250
$5.50Jul 17$0.100.3011.3%2.02%13.36%8564

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 3,468
Total Puts 1,568
Put/Call Ratio 0.45
Net Difference 1,900

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 30,234
Total Puts 12,464
Average Put/Call Ratio 0.45
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