ASPI - Options Database

ASPI

ASP ISOTOPES INC

$4.70 +2.40%

$4.74 (+0.85%)🌙

as of 07/14 06:36 PM

(7/13 18:10) ◀

Tuesday, July 14, 2026 (6:36pm)

▶ (7/15 18:19)

◀ 7/14 18:36 ▶

Option Volume

Detail

ℹ

Current (07/14) 2,348

Calls: 1,700 (72%)

Puts: 648 (28%)

Prior (07/13) 7,021

Calls: 4,139 (59%)

Puts: 2,882 (41%)

Current vs Prior -66.56%

Calls: -58.93% (Calls)

Puts: -77.52% (Puts)

Prior 7-Day Total 40,479

Calls: 26,483 (65%)

Puts: 13,996 (35%)

Prior 7-Day Average 5,782

Calls: 3,783 (65%)

Puts: 1,999 (35%)

Current vs Prior 7-Day Avg -59.40%

Calls: -55.07%

Puts: -67.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $142.2K

Calls: $59.6K (42%)

Puts: $82.6K (58%)

Prior (07/13) $694.6K

Calls: $502.5K (72%)

Puts: $192.1K (28%)

Current vs Prior -79.52%

Calls: -88.14%

Puts: -56.98%

Prior 7-Day Total $4.58M

Calls: $3.48M (76%)

Puts: $1.09M (24%)

Prior 7-Day Average $653.9K

Calls: $497.5K (76%)

Puts: $156.4K (24%)

Current vs Prior 7-Day Avg -78.25%

Calls: -88.02%

Puts: -47.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.38

Prior (07/13) 0.70

Current vs Prior -45.26%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -34.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 79,610

Calls: 63,895 (80%)

Puts: 15,715 (20%)

Prior (07/13) 108,170

Calls: 93,136 (86%)

Puts: 15,034 (14%)

Current vs Prior -26.40%

Prior 7-Day Total 698,329

Calls: 594,978 (85%)

Puts: 103,351 (15%)

Prior 7-Day Average 99,761

Calls: 84,996 (85%)

Puts: 14,764 (15%)

Current vs Prior 7-Day Avg -20.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 10.21% | 17.45%10.21% | 29.79%

Prior 8.71% | 18.08%8.71% | 33.33%

Current vs Prior +17.19% | -3.52%+17.19% | -10.64%

Prior 7-Day Avg 9.13% | 16.29%13.93% | 32.68%

Current vs 7-Day Avg +11.83% | +7.07%-26.68% | -8.86%

Prior 7-Day Eod 8.71% | 18.08%8.71% | 33.33%

Current vs 7-Day Eod +17.19% | -3.52%+17.19% | -10.64%

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 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

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (1,700 calls vs 648 puts). P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.20	0.60	$0.40	100.0%	10	0.79	10
$5.00	Aug 28	0.40	0.95	$0.68	80.9%	2	0.55	20
$5.00	Aug 7	0.30	0.60	$0.45	66.7%	37	0.54	153
$5.00	Aug 21	0.45	0.75	$0.60	50.0%	40	0.53	116
$5.00	Aug 14	0.40	0.60	$0.50	40.0%	45	0.52	131

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 17	0.55	1.00	$0.78	57.7%	1	1.00	--
$5.50	Jul 24	0.75	1.05	$0.90	33.3%	4	0.94	50
$5.00	Jul 17	0.25	0.45	$0.35	57.1%	88	0.81	3.6K
$5.50	Aug 28	1.05	1.40	$1.23	28.5%	3	0.58	9

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.2K, top 365)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.05	0.15	$0.10	100.0%	365	0.37	899
$5.50	Jul 17	0.00	0.05	$0.03	166.7%	178	0.11	608
$5.50	Jul 24	0.05	0.15	$0.10	100.0%	108	0.25	248
$5.50	Aug 28	0.25	0.75	$0.50	100.0%	75	0.45	70
$5.00	Aug 14	0.40	0.60	$0.50	40.0%	45	0.52	131

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.25	0.45	$0.35	57.1%	88	0.81	3.6K
$4.50	Aug 7	0.25	0.50	$0.38	65.8%	70	0.35	267
$4.50	Jul 17	0.05	0.10	$0.08	62.5%	40	0.25	190
$4.00	Jul 24	0.00	0.10	$0.05	200.0%	10	0.12	75
$4.00	Aug 21	0.20	0.45	$0.33	75.8%	7	0.26	378

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.9%, max 2.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 17	Aug 28	115.2%	111.9%	2.9%	253	678

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 17	Aug 28	115.2%	111.9%	2.9%	4	9

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 4.00, avg 1.38)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Aug 7	$0.10	$0.40	$0.10	4.00	$5.10
$5.00	$5.50	Aug 28	$0.18	$0.32	$0.18	1.78	$5.18
$5.00	$5.50	Jul 31	$0.23	$0.27	$0.23	1.17	$5.23
$4.50	$5.00	Jul 17	$0.30	$0.20	$0.30	0.67	$4.80

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.00	Aug 21	$0.47	$0.53	$0.47	1.13	$4.53
$5.00	$4.50	Jul 17	$0.27	$0.23	$0.27	0.85	$4.73
$5.50	$4.00	Jul 24	$0.85	$0.65	$0.85	0.76	$4.65
$5.50	$4.50	Aug 28	$0.60	$0.40	$0.60	0.67	$4.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.50, avg 1.00)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.50	$5.00	Jul 17	$0.30	$0.30	$0.20	1.50	$4.80
$5.00	$5.50	Jul 31	$0.23	$0.23	$0.27	0.85	$5.23
$5.00	$5.50	Aug 28	$0.18	$0.18	$0.32	0.56	$5.18
$5.00	$5.50	Aug 7	$0.10	$0.10	$0.40	0.25	$5.10

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$4.50	Aug 28	$0.60	$0.60	$0.40	1.50	$4.90
$5.50	$4.00	Jul 24	$0.85	$0.85	$0.65	1.31	$4.65
$5.00	$4.50	Jul 17	$0.27	$0.27	$0.23	1.17	$4.73
$5.00	$4.00	Aug 21	$0.47	$0.47	$0.53	0.89	$4.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.24, cheapest $0.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 17	Jul 24	$0.07	115.2%	94.5%
$5.00	Jul 17	Jul 31	$0.28	99.5%	121.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 17	Jul 24	$0.12	115.2%	94.5%
$4.50	Jul 17	Jul 31	$0.25	116.1%	107.6%
$4.00	Jul 24	Aug 21	$0.28	105.7%	114.4%
$5.00	Jul 17	Aug 21	$0.45	99.5%	112.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.57% of stock, avg 20.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.10	$0.35	$0.45	$4.55	$5.45	9.57%
$4.50	Jul 17	$0.40	$0.08	$0.48	$4.02	$4.98	10.21%
$5.50	Jul 17	$0.03	$0.78	$0.81	$4.69	$6.31	17.23%
$5.50	Jul 24	$0.10	$0.90	$1.00	$4.50	$6.50	21.28%
$5.00	Aug 21	$0.60	$0.80	$1.40	$3.60	$6.40	29.79%
$5.50	Aug 28	$0.50	$1.23	$1.73	$3.77	$7.23	36.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 2.34% of stock, avg 10.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.50	Jul 17	$0.03	$0.08	$0.11	$4.39	$5.61
$5.50	$4.00	Jul 24	$0.10	$0.05	$0.15	$3.85	$5.65
$5.00	$4.50	Jul 17	$0.10	$0.08	$0.18	$4.32	$5.18
$5.50	$4.50	Jul 31	$0.15	$0.33	$0.48	$4.02	$5.98
$5.00	$4.50	Jul 31	$0.38	$0.33	$0.71	$3.79	$5.71
$5.50	$4.50	Aug 7	$0.35	$0.38	$0.73	$3.77	$6.23
$5.50	$4.50	Aug 28	$0.50	$0.63	$1.13	$3.37	$6.63

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. 2 found (best R:R 2.12, cheapest $0.16)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Jul 17	$0.23	$0.27	1.17

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Jul 17	$0.16	$0.34	2.12

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 $-0.25, 3 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$5.50	1:2	Aug 7	-$0.25	$0.25
$5.00	$5.50	1:2	Aug 14	-$0.30	$0.20
$5.00	$5.50	1:2	Aug 28	-$0.32	$0.18
$5.00	$5.50	1:2	Jul 31	$0.08	$0.42
$4.50	$5.00	1:2	Jul 17	$0.20	$0.30

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.00	1:2	Aug 21	$0.14	$0.86
$5.50	$4.00	1:2	Jul 24	$0.80	$0.70
$5.50	$5.00	1:2	Jul 17	$0.08	$0.42
$5.00	$4.50	1:2	Jul 17	$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.57%, avg 6.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 21	$0.45	0.53	6.4%	9.57%	15.96%	40	116
$5.00	Aug 14	$0.40	0.52	6.4%	8.51%	14.89%	45	131
$5.00	Aug 28	$0.40	0.55	6.4%	8.51%	14.89%	2	20
$5.00	Jul 31	$0.30	0.47	6.4%	6.38%	12.77%	36	92
$5.00	Aug 7	$0.30	0.54	6.4%	6.38%	12.77%	37	153
$5.50	Aug 7	$0.25	0.42	17.0%	5.32%	22.34%	44	69
$5.50	Aug 14	$0.25	0.42	17.0%	5.32%	22.34%	40	52
$5.50	Aug 28	$0.25	0.45	17.0%	5.32%	22.34%	75	70

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 1,700

Total Puts 648

Put/Call Ratio 0.38

Net Difference 1,052

Prior's Put/Call Breakdown

Total Calls 4,139

Total Puts 2,882

Put/Call Ratio 0.70

Net Difference 1,257

Prior 7-Day Put/Call Summary

Total Calls 26,483

Total Puts 13,996

Average Put/Call Ratio 0.58

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card