Tour v325
ASPI
ASP ISOTOPES INC
$4.59 -8.38%
$4.58 (-0.25%)🌙
as of 07/13 06:10 PM
(7/10 18:10) ◀
|
Monday, July 13, 2026 (6:10pm)
January 2026
|
▶ (7/14 18:36)
◀ 7/13 18:10 ▶

Option Volume

Detail
ℹ
Current (07/13) 7,021
Calls: 4,139 (59%)
Puts: 2,882 (41%)
Prior (07/10) 3,622
Calls: 1,776 (49%)
Puts: 1,846 (51%)
Current vs Prior +93.84%
Calls: +133.05% (Calls)
Puts: +56.12% (Puts)
Prior 7-Day Total 38,037
Calls: 25,641 (67%)
Puts: 12,396 (33%)
Prior 7-Day Average 5,433
Calls: 3,663 (67%)
Puts: 1,770 (33%)
Current vs Prior 7-Day Avg +29.21%
Calls: +12.99%
Puts: +62.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $694.6K
Calls: $502.5K (72%)
Puts: $192.1K (28%)
Prior (07/10) $447.2K
Calls: $296.3K (66%)
Puts: $150.9K (34%)
Current vs Prior +55.33%
Calls: +69.59%
Puts: +27.32%
Prior 7-Day Total $4.42M
Calls: $3.40M (77%)
Puts: $1.02M (23%)
Prior 7-Day Average $630.9K
Calls: $485.8K (77%)
Puts: $145.2K (23%)
Current vs Prior 7-Day Avg +10.09%
Calls: +3.44%
Puts: +32.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.70
Prior (07/10) 1.04
Current vs Prior -33.01%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +28.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 108,170
Calls: 93,136 (86%)
Puts: 15,034 (14%)
Prior (07/10) 62,200
Calls: 46,588 (75%)
Puts: 15,612 (25%)
Current vs Prior +73.91%
Prior 7-Day Total 776,056
Calls: 648,895 (84%)
Puts: 127,161 (16%)
Prior 7-Day Average 110,865
Calls: 92,699 (84%)
Puts: 18,165 (16%)
Current vs Prior 7-Day Avg -2.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 8.71% | 18.08%8.71% | 33.33%
Prior 9.98% | 17.17%9.98% | 32.14%
Current vs Prior -12.68% | +5.34%-12.68% | +3.73%
Prior 7-Day Avg 8.88% | 15.73%15.37% | 32.90%
Current vs 7-Day Avg -1.90% | +14.99%-43.30% | +1.32%
Prior 7-Day Eod 9.98% | 17.17%9.98% | 32.14%
Current vs 7-Day Eod -12.68% | +5.34%-12.68% | +3.73%
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

Moderately bullish flow with 72% call dollar volume ($502.5K). Elevated premium activity with dollar volume up 55% vs prior. Above-average activity with volume up 94% vs prior. Bullish P/C ratio of 0.70.

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.70, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Jul 170.501.05$0.7870.5%20.90636
$4.50Jul 170.150.35$0.2580.0%100.60--
$5.00Aug 210.500.80$0.6546.2%870.5530
$5.00Aug 140.350.50$0.4334.9%1110.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Jul 240.851.15$1.0030.0%151.0039
$5.50Jul 170.751.10$0.9337.6%100.85186
$5.00Jul 170.400.55$0.4831.3%920.723.6K
$5.00Jul 240.400.75$0.5761.4%760.65849
$5.00Aug 140.651.00$0.8342.2%400.5537

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.6K, top 363)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Jul 170.050.15$0.10100.0%3630.28670
$5.00Aug 140.350.50$0.4334.9%1110.50--
$5.00Aug 210.500.80$0.6546.2%870.5530
$5.50Jul 170.000.10$0.05200.0%740.14601
$5.00Aug 70.250.55$0.4075.0%550.50100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.300.40$0.3528.6%1140.27--
$4.50Jul 170.100.20$0.1566.7%1070.4083
$5.00Jul 170.400.55$0.4831.3%920.723.6K
$5.00Jul 240.400.75$0.5761.4%760.65849
$4.00Jul 240.050.15$0.10100.0%640.1813

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 20.9%, max 52.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.50Jul 17Aug 14151.8%108.8%39.5%114601
$5.00Jul 17Aug 21127.0%121.4%4.6%450700
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.50Jul 17Jul 24151.8%99.3%52.9%25225
$5.00Jul 17Aug 21127.0%121.4%4.6%1013.6K
$4.00Jul 24Aug 21119.9%116.4%3.0%17813

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 3.17, avg 1.67)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$5.50Jul 31$0.13$0.37$0.132.85$5.13
$4.50$5.00Jul 17$0.15$0.35$0.152.33$4.65
$5.00$5.50Jul 24$0.15$0.35$0.152.33$5.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.50$4.00Aug 14$0.12$0.38$0.123.17$4.38
$4.50$4.00Jul 24$0.18$0.32$0.181.78$4.32
$4.50$4.00Jul 31$0.18$0.32$0.181.78$4.32
$4.50$4.00Aug 7$0.20$0.30$0.201.50$4.30
$5.00$4.00Aug 21$0.53$0.47$0.530.89$4.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.94, avg 0.88)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.50$5.00Jul 17$0.15$0.15$0.350.43$4.65
$5.00$5.50Jul 24$0.15$0.15$0.350.43$5.15
$5.00$5.50Jul 31$0.13$0.13$0.370.35$5.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$4.50Jul 17$0.33$0.33$0.171.94$4.67
$5.00$4.50Aug 14$0.33$0.33$0.171.94$4.67
$5.00$4.50Jul 24$0.29$0.29$0.211.38$4.71
$5.00$4.00Aug 21$0.53$0.53$0.471.13$4.47
$4.50$4.00Aug 7$0.20$0.20$0.300.67$4.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.10, cheapest $0.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.50Jul 17Jul 24$0.05151.8%99.3%
$5.00Jul 17Jul 24$0.15127.0%105.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.50Jul 17Jul 24$0.07151.8%99.3%
$5.00Jul 17Jul 24$0.09127.0%105.0%
$4.00Jul 24Jul 31$0.12119.9%133.3%
$4.50Jul 17Jul 24$0.13103.9%122.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.71% of stock, avg 20.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Jul 17$0.25$0.15$0.40$4.10$4.908.71%
$5.00Jul 17$0.10$0.48$0.58$4.42$5.5812.64%
$5.00Jul 24$0.25$0.57$0.82$4.18$5.8217.86%
$5.50Jul 17$0.05$0.93$0.98$4.52$6.4821.35%
$5.50Jul 24$0.10$1.00$1.10$4.40$6.6023.97%
$5.00Aug 14$0.43$0.83$1.26$3.74$6.2627.45%
$5.00Aug 21$0.65$0.88$1.53$3.47$6.5333.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 4.36% of stock, avg 11.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.50$4.50Jul 17$0.05$0.15$0.20$4.30$5.70
$5.50$4.00Jul 24$0.10$0.10$0.20$3.80$5.70
$5.00$4.50Jul 17$0.10$0.15$0.25$4.25$5.25
$5.00$4.00Jul 24$0.25$0.10$0.35$3.65$5.35
$5.50$4.50Jul 24$0.10$0.28$0.38$4.12$5.88
$5.50$4.00Jul 31$0.22$0.22$0.44$3.56$5.94
$5.00$4.50Jul 24$0.25$0.28$0.53$3.97$5.53
$5.00$4.00Jul 31$0.35$0.22$0.57$3.43$5.57
$5.50$4.00Aug 7$0.33$0.25$0.58$3.42$6.08
$5.50$4.50Jul 31$0.22$0.40$0.62$3.88$6.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.94, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
4/45/6Jul 24$0.33$0.171.94$4.17$5.33
4/45/6Jul 31$0.31$0.191.63$4.19$5.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 4.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$4.50$5.00$5.50Jul 17$0.10$0.404.00
$4.00$4.50$5.00Jul 17$0.38$0.120.32
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$4.00$4.50$5.00Jul 24$0.11$0.393.55
$4.50$5.00$5.50Jul 17$0.12$0.383.17
$4.50$5.00$5.50Jul 24$0.14$0.362.57
$4.00$4.50$5.00Aug 14$0.21$0.291.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.09, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$5.00$5.501:2Jul 31-$0.09$0.41
$5.00$5.501:2Aug 7-$0.26$0.24
$5.00$5.501:2Aug 14-$0.27$0.23
$4.00$4.501:2Jul 17$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$5.001:2Jul 24-$0.14$0.36
$5.00$4.501:2Aug 14-$0.17$0.33
$4.50$4.001:2Aug 14-$0.26$0.24
$5.00$4.001:2Aug 21$0.18$0.82
$4.50$4.001:2Jul 24$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 10.89%, avg 5.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Aug 21$0.500.558.9%10.89%19.83%8730
$5.00Aug 14$0.350.508.9%7.63%16.56%111--
$5.00Aug 7$0.250.508.9%5.45%14.38%55100
$5.00Jul 31$0.200.488.9%4.36%13.29%3458
$5.50Aug 14$0.200.4019.8%4.36%24.18%40--
$5.50Jul 31$0.150.3419.8%3.27%23.09%5--
$5.50Aug 7$0.150.3919.8%3.27%23.09%30--

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 4,139
Total Puts 2,882
Put/Call Ratio 0.70
Net Difference 1,257

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 25,641
Total Puts 12,396
Average Put/Call Ratio 0.54
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