Tour v308
ASPI
ASP ISOTOPES INC
$5.15 +4.15%
$5.15 (+0.10%)🌙
as of 07/09 06:10 PM
(7/8 18:10) ◀
|
Thursday, July 9, 2026 (6:10pm)
January 2026
|
▶ (7/10 18:10)
◀ 7/9 18:10 ▶

Option Volume

Detail
ℹ
Current (07/09) 4,460
Calls: 3,206 (72%)
Puts: 1,254 (28%)
Prior (07/08) 5,036
Calls: 3,468 (69%)
Puts: 1,568 (31%)
Current vs Prior -11.44%
Calls: -7.55% (Calls)
Puts: -20.03% (Puts)
Prior 7-Day Total 43,092
Calls: 30,974 (72%)
Puts: 12,118 (28%)
Prior 7-Day Average 6,156
Calls: 4,424 (72%)
Puts: 1,731 (28%)
Current vs Prior 7-Day Avg -27.55%
Calls: -27.55%
Puts: -27.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $480.5K
Calls: $381.0K (79%)
Puts: $99.5K (21%)
Prior (07/08) $644.3K
Calls: $498.5K (77%)
Puts: $145.9K (23%)
Current vs Prior -25.43%
Calls: -23.56%
Puts: -31.82%
Prior 7-Day Total $5.37M
Calls: $4.36M (81%)
Puts: $1.00M (19%)
Prior 7-Day Average $766.6K
Calls: $623.1K (81%)
Puts: $143.5K (19%)
Current vs Prior 7-Day Avg -37.32%
Calls: -38.85%
Puts: -30.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.39
Prior (07/08) 0.45
Current vs Prior -13.49%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -4.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 107,871
Calls: 97,393 (90%)
Puts: 10,478 (10%)
Prior (07/08) 93,159
Calls: 79,149 (85%)
Puts: 14,010 (15%)
Current vs Prior +15.79%
Prior 7-Day Total 795,465
Calls: 676,735 (85%)
Puts: 118,730 (15%)
Prior 7-Day Average 113,637
Calls: 96,676 (85%)
Puts: 16,961 (15%)
Current vs Prior 7-Day Avg -5.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.41% | 12.82%12.82% | 30.68%
Prior 7.08% | 16.40%16.40% | 31.38%
Current vs Prior -9.56% | -21.84%-21.84% | -2.22%
Prior 7-Day Avg 9.09% | 16.06%17.42% | 33.82%
Current vs 7-Day Avg -29.52% | -20.20%-26.43% | -9.29%
Prior 7-Day Eod 7.09% | 16.40%-- | --
Current vs 7-Day Eod -9.56% | -21.84%-- | --
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 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($381.0K) vs puts ($99.5K). Extreme bullish P/C ratio of 0.39 - heavy call buying (3,206 calls vs 1,254 puts). Call-heavy open interest (97,393 calls vs 10,478 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. 2 found (avg $0.66, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 70.350.40$0.3813.2%350.3816
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 170.851.00$0.9316.1%180.912.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Jul 100.600.75$0.6822.1%130.872
$5.00Jul 100.200.30$0.2540.0%220.7046
$5.00Jul 310.600.95$0.7745.5%100.68--
$5.50Jul 310.350.55$0.4544.4%520.53--
$5.50Aug 140.450.90$0.6866.2%30.517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 100.751.00$0.8828.4%250.941.4K
$6.00Jul 170.851.00$0.9316.1%180.912.0K
$5.50Jul 100.300.60$0.4566.7%340.90223
$6.00Jul 240.951.20$1.0823.1%200.73--
$6.00Jul 311.051.25$1.1517.4%60.69674

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.7K, top 786)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 170.050.15$0.10100.0%1480.244.3K
$6.00Aug 210.450.75$0.6050.0%1020.46--
$6.00Jul 240.150.20$0.1827.8%770.29651
$5.50Jul 100.000.05$0.03166.7%590.16--
$5.50Jul 310.350.55$0.4544.4%520.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.600.75$0.6822.1%7860.39367
$5.00Jul 100.050.10$0.0862.5%1040.31772
$5.00Jul 170.050.30$0.18138.9%810.343.4K
$5.50Jul 100.300.60$0.4566.7%340.90223
$6.00Jul 100.751.00$0.8828.4%250.941.4K

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 40.9%, max 76.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Jul 10Aug 21219.5%124.6%76.2%135927
$5.00Jul 10Jul 31143.1%110.6%29.4%3246
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Jul 10Aug 21219.5%124.6%76.2%381.7K
$5.00Jul 10Aug 21143.1%111.3%28.6%8901.1K
$5.50Jul 10Jul 17118.4%99.9%18.5%56223
$4.50Jul 17Aug 14128.5%110.5%16.4%8--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 3.17, avg 2.04)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.50$6.00Jul 17$0.12$0.38$0.123.17$5.62
$5.50$6.00Jul 31$0.12$0.38$0.123.17$5.62
$5.00$5.50Jul 10$0.22$0.28$0.221.27$5.22
$5.00$5.50Jul 31$0.32$0.18$0.320.56$5.32
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 3.55, avg 1.97)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$5.50Jul 31$0.32$0.32$0.181.78$5.32
$5.00$5.50Jul 10$0.22$0.22$0.280.79$5.22
$5.50$6.00Jul 17$0.12$0.12$0.380.32$5.62
$5.50$6.00Jul 31$0.12$0.12$0.380.32$5.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.50$5.00Jul 17$0.39$0.39$0.113.55$5.11
$6.00$5.00Jul 24$0.75$0.75$0.253.00$5.25
$5.50$5.00Jul 10$0.37$0.37$0.132.85$5.13
$6.00$5.50Jul 17$0.36$0.36$0.142.57$5.64
$6.00$5.00Aug 21$0.72$0.72$0.282.57$5.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.18, cheapest $0.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 10Jul 17$0.07219.5%103.8%
$5.50Jul 10Jul 17$0.19118.4%99.9%
$5.00Jul 10Jul 31$0.52143.1%110.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Jul 10Jul 17$0.05219.5%103.8%
$5.00Jul 10Jul 17$0.10143.1%97.9%
$5.50Jul 10Jul 17$0.12118.4%99.9%
$4.50Jul 17Aug 7$0.23128.5%110.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.41% of stock, avg 20.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.00Jul 10$0.25$0.08$0.33$4.67$5.336.41%
$5.50Jul 10$0.03$0.45$0.48$5.02$5.989.32%
$5.50Jul 17$0.22$0.57$0.79$4.71$6.2915.34%
$6.00Jul 10$0.03$0.88$0.91$5.09$6.9117.67%
$6.00Jul 17$0.10$0.93$1.03$4.97$7.0320.00%
$6.00Jul 24$0.18$1.08$1.26$4.74$7.2624.47%
$6.00Jul 31$0.33$1.15$1.48$4.52$7.4828.74%
$6.00Aug 21$0.60$1.40$2.00$4.00$8.0038.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.14% of stock, avg 9.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.50$5.00Jul 10$0.03$0.08$0.11$4.89$5.61
$6.00$5.00Jul 10$0.03$0.08$0.11$4.89$6.11
$6.00$4.50Jul 17$0.10$0.10$0.20$4.30$6.20
$6.00$5.00Jul 17$0.10$0.18$0.28$4.72$6.28
$5.50$4.50Jul 17$0.22$0.10$0.32$4.18$5.82
$5.50$5.00Jul 17$0.22$0.18$0.40$4.60$5.90
$6.00$5.00Jul 24$0.18$0.33$0.51$4.49$6.51
$6.00$4.50Aug 7$0.38$0.33$0.71$3.79$6.71
$5.50$4.50Aug 7$0.45$0.33$0.78$3.72$6.28
$6.00$5.00Aug 21$0.60$0.68$1.28$3.72$7.28

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. 5 found (best R:R 7.33, cheapest $0.06)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$5.00$5.50$6.00Jul 31$0.20$0.301.50
$4.50$5.00$5.50Jul 10$0.21$0.291.38
$5.00$5.50$6.00Jul 10$0.22$0.281.27
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$5.00$5.50$6.00Jul 10$0.06$0.447.33
$4.50$5.00$5.50Jul 17$0.31$0.190.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.13, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$5.501:2Jul 31-$0.13$0.37
$5.50$6.001:2Jul 31-$0.21$0.29
$5.50$6.001:2Aug 7-$0.31$0.19
$4.50$5.001:2Jul 10$0.18$0.32
$5.00$5.501:2Jul 10$0.19$0.31
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$6.00$5.501:2Jul 17-$0.21$0.29
$6.00$5.001:2Jul 24$0.42$0.58
$5.50$5.001:2Jul 17$0.21$0.29
$5.50$5.001:2Jul 10$0.29$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.74%, avg 5.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.50Aug 14$0.450.516.8%8.74%15.53%37
$6.00Aug 21$0.450.4616.5%8.74%25.24%102--
$5.50Jul 31$0.350.536.8%6.80%13.59%52--
$6.00Aug 7$0.350.3816.5%6.80%23.30%3516
$6.00Jul 31$0.250.4016.5%4.85%21.36%5--
$5.50Aug 7$0.200.476.8%3.88%10.68%10--
$5.50Jul 17$0.150.446.8%2.91%9.71%3568
$6.00Jul 24$0.150.2916.5%2.91%19.42%77651

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 3,206
Total Puts 1,254
Put/Call Ratio 0.39
Net Difference 1,952

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 30,974
Total Puts 12,118
Average Put/Call Ratio 0.41
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