Tour v309
ASPI
ASP ISOTOPES INC
$5.01 -2.62%
$5.05 (+0.80%)🌙
as of 07/10 06:10 PM
(7/9 18:10) ◀
|
Friday, July 10, 2026 (6:10pm)
January 2026
|
▶ (7/13 18:10)
◀ 7/10 18:10 ▶

Option Volume

Detail
ℹ
Current (07/10) 3,622
Calls: 1,776 (49%)
Puts: 1,846 (51%)
Prior (07/09) 4,460
Calls: 3,206 (72%)
Puts: 1,254 (28%)
Current vs Prior -18.79%
Calls: -44.60% (Calls)
Puts: +47.21% (Puts)
Prior 7-Day Total 39,771
Calls: 28,730 (72%)
Puts: 11,041 (28%)
Prior 7-Day Average 5,681
Calls: 4,104 (72%)
Puts: 1,577 (28%)
Current vs Prior 7-Day Avg -36.25%
Calls: -56.73%
Puts: +17.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $447.2K
Calls: $296.3K (66%)
Puts: $150.9K (34%)
Prior (07/09) $480.5K
Calls: $381.0K (79%)
Puts: $99.5K (21%)
Current vs Prior -6.94%
Calls: -22.25%
Puts: +51.70%
Prior 7-Day Total $4.63M
Calls: $3.73M (80%)
Puts: $906.3K (20%)
Prior 7-Day Average $661.8K
Calls: $532.3K (80%)
Puts: $129.5K (20%)
Current vs Prior 7-Day Avg -32.43%
Calls: -44.34%
Puts: +16.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.04
Prior (07/09) 0.39
Current vs Prior +165.74%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +156.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 62,200
Calls: 46,588 (75%)
Puts: 15,612 (25%)
Prior (07/09) 107,871
Calls: 97,393 (90%)
Puts: 10,478 (10%)
Current vs Prior -42.34%
Prior 7-Day Total 807,635
Calls: 687,944 (85%)
Puts: 119,691 (15%)
Prior 7-Day Average 115,376
Calls: 98,277 (85%)
Puts: 17,098 (15%)
Current vs Prior 7-Day Avg -46.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.19% | 9.98%9.98% | 32.14%
Prior 6.41% | 12.82%12.82% | 30.68%
Current vs Prior +55.75% | +33.94%-22.13% | +4.75%
Prior 7-Day Avg 8.56% | 15.41%16.54% | 33.36%
Current vs 7-Day Avg +16.59% | +11.40%-39.66% | -3.67%
Prior 7-Day Eod 6.41% | 12.82%-- | --
Current vs 7-Day Eod +55.75% | +33.94%-- | --
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 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

Moderately bullish flow with 66% call dollar volume ($296.3K). Slightly bearish P/C ratio of 1.04. P/C ratio rising 166% - increased hedging/bearish positioning. Call-heavy open interest (46,588 calls vs 15,612 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.67, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Jul 100.250.85$0.55109.1%120.7614
$4.50Jul 310.651.10$0.8851.1%10.72--
$5.00Jul 240.350.60$0.4852.1%60.59--
$5.00Jul 310.350.75$0.5572.7%120.5846
$5.00Jul 170.150.40$0.2889.3%20.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 100.701.25$0.9856.1%6360.911.4K
$5.50Jul 100.300.75$0.5384.9%30.88--
$6.00Jul 240.951.30$1.1331.0%110.7866
$5.50Jul 170.400.80$0.6066.7%10.68--
$5.50Jul 310.401.05$0.7389.0%650.59--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.6K, top 636)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Jul 310.200.50$0.3585.7%1030.43--
$5.50Jul 170.050.30$0.18138.9%710.34567
$6.00Jul 240.100.20$0.1566.7%430.26727
$6.00Jul 170.000.10$0.05200.0%420.144.4K
$6.00Jul 100.000.05$0.03166.7%230.09929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Jul 100.701.25$0.9856.1%6360.911.4K
$4.50Aug 70.250.40$0.3345.5%2000.32--
$5.00Jul 170.150.30$0.2268.2%1900.453.4K
$5.50Jul 310.401.05$0.7389.0%650.59--
$5.00Aug 70.500.90$0.7057.1%450.45135

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 948.0%, max 2095.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Jul 10Jul 312450.9%111.7%2095.1%1314
$6.00Jul 10Aug 211678.6%129.9%1191.8%241.1K
$5.50Jul 10Aug 141038.9%106.0%879.6%15490
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Jul 10Aug 211678.6%129.9%1191.8%6381.4K
$5.50Jul 10Aug 141038.9%106.0%879.6%399
$5.00Jul 10Aug 21562.6%117.3%379.7%431.9K
$4.50Jul 17Aug 7113.3%95.8%18.3%201--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 4.00, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$5.50Jul 17$0.10$0.40$0.104.00$5.10
$5.50$6.00Jul 17$0.13$0.37$0.132.85$5.63
$5.00$5.50Jul 24$0.15$0.35$0.152.33$5.15
$5.50$6.00Jul 31$0.15$0.35$0.152.33$5.65
$5.00$5.50Aug 7$0.17$0.33$0.171.94$5.17
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$4.50Jul 17$0.12$0.38$0.123.17$4.88
$5.00$4.50Jul 24$0.20$0.30$0.201.50$4.80
$5.50$5.00Jul 31$0.25$0.25$0.251.00$5.25
$6.00$5.00Aug 21$0.65$0.35$0.650.54$5.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.17, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.50$5.00Jul 31$0.33$0.33$0.171.94$4.83
$4.50$5.50Jul 10$0.52$0.52$0.481.08$5.02
$5.00$5.50Jul 31$0.20$0.20$0.300.67$5.20
$5.50$6.00Jul 24$0.18$0.18$0.320.56$5.68
$5.00$5.50Aug 7$0.17$0.17$0.330.52$5.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.50$5.00Jul 17$0.38$0.38$0.123.17$5.12
$6.00$5.00Jul 24$0.75$0.75$0.253.00$5.25
$5.00$4.50Aug 7$0.37$0.37$0.132.85$4.63
$6.00$5.00Aug 21$0.65$0.65$0.351.86$5.35
$5.50$5.00Jul 31$0.25$0.25$0.251.00$5.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.16, cheapest $0.07)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.50Jul 10Jul 17$0.151038.9%123.5%
$5.00Jul 17Jul 24$0.2089.6%106.5%
$4.50Jul 10Jul 31$0.332450.9%111.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.50Jul 10Jul 17$0.071038.9%123.5%
$4.50Jul 17Jul 24$0.08113.3%108.4%
$5.00Jul 10Jul 17$0.14562.6%89.6%
$6.00Jul 10Jul 24$0.151678.6%109.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 9.98% of stock, avg 21.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$5.00Jul 17$0.28$0.22$0.50$4.50$5.509.98%
$5.50Jul 10$0.03$0.53$0.56$4.94$6.0611.18%
$5.50Jul 17$0.18$0.60$0.78$4.72$6.2815.57%
$5.00Jul 24$0.48$0.38$0.86$4.14$5.8617.17%
$6.00Jul 10$0.03$0.98$1.01$4.99$7.0120.16%
$5.00Jul 31$0.55$0.48$1.03$3.97$6.0320.56%
$5.50Jul 31$0.35$0.73$1.08$4.42$6.5821.56%
$6.00Jul 24$0.15$1.13$1.28$4.72$7.2825.55%
$5.00Aug 7$0.60$0.70$1.30$3.70$6.3025.95%
$5.50Aug 14$0.50$0.85$1.35$4.15$6.8526.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 2.20% of stock, avg 11.53%)

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$0.05$0.10$0.15$4.35$6.15
$6.00$5.00Jul 17$0.05$0.22$0.27$4.73$6.27
$5.50$4.50Jul 17$0.18$0.10$0.28$4.22$5.78
$6.00$4.50Jul 24$0.15$0.18$0.33$4.17$6.33
$5.50$5.00Jul 17$0.18$0.22$0.40$4.60$5.90
$5.50$4.50Jul 24$0.33$0.18$0.51$3.99$6.01
$6.00$5.00Jul 24$0.15$0.38$0.53$4.47$6.53
$6.00$4.50Aug 7$0.33$0.33$0.66$3.84$6.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 3.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
4/56/6Jul 24$0.38$0.123.17$4.62$5.88
4/56/6Jul 17$0.25$0.251.00$4.75$5.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$5.00$5.50$6.00Jul 31$0.05$0.459.00
$5.00$5.50$6.00Aug 7$0.07$0.436.14
$4.50$5.00$5.50Jul 31$0.13$0.372.85
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$4.50$5.00$5.50Jul 17$0.26$0.240.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.13, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$6.001:2Jul 31-$0.05$0.45
$5.00$5.501:2Jul 17-$0.08$0.42
$5.00$5.501:2Jul 31-$0.15$0.35
$5.00$5.501:2Jul 24-$0.18$0.32
$4.50$5.001:2Jul 31-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$6.00$5.001:2Aug 21-$0.13$0.87
$6.00$5.501:2Jul 10-$0.08$0.42
$5.50$5.001:2Jul 31-$0.23$0.27
$6.00$5.001:2Jul 24$0.37$0.63
$5.50$5.001:2Jul 17$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.98%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$6.00Aug 21$0.450.4319.8%8.98%28.74%1209
$5.50Aug 14$0.300.489.8%5.99%15.77%2--
$5.50Aug 7$0.250.429.8%4.99%14.77%3--
$5.50Jul 24$0.200.439.8%3.99%13.77%5251
$5.50Jul 31$0.200.439.8%3.99%13.77%103--
$6.00Aug 7$0.200.3419.8%3.99%23.75%1--
$6.00Jul 24$0.100.2619.8%2.00%21.76%43727
$6.00Jul 31$0.100.2919.8%2.00%21.76%1--

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 1,776
Total Puts 1,846
Put/Call Ratio 1.04
Net Difference -70

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 28,730
Total Puts 11,041
Average Put/Call Ratio 0.41
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