Tour v344
ASPI
ASP ISOTOPES INC
$3.95 -13.86%
$4.09 (+3.68%)🌙
as of 07/16 06:10 PM
(7/15 18:19) ◀
|
Thursday, July 16, 2026 (6:10pm)
January 2026
|
▶ (7/17 18:12)
◀ 7/16 18:10 ▶

Option Volume

Detail
ℹ
Current (07/16) 6,323
Calls: 5,125 (81%)
Puts: 1,198 (19%)
Prior (07/15) 2,622
Calls: 2,228 (85%)
Puts: 394 (15%)
Current vs Prior +141.15%
Calls: +130.03% (Calls)
Puts: +204.06% (Puts)
Prior 7-Day Total 31,293
Calls: 21,324 (68%)
Puts: 9,969 (32%)
Prior 7-Day Average 4,470
Calls: 3,046 (68%)
Puts: 1,424 (32%)
Current vs Prior 7-Day Avg +41.44%
Calls: +68.24%
Puts: -15.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $676.9K
Calls: $508.8K (75%)
Puts: $168.1K (25%)
Prior (07/15) $372.4K
Calls: $325.2K (87%)
Puts: $47.2K (13%)
Current vs Prior +81.74%
Calls: +56.43%
Puts: +256.10%
Prior 7-Day Total $3.52M
Calls: $2.68M (76%)
Puts: $834.3K (24%)
Prior 7-Day Average $502.4K
Calls: $383.2K (76%)
Puts: $119.2K (24%)
Current vs Prior 7-Day Avg +34.72%
Calls: +32.76%
Puts: +41.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.23
Prior (07/15) 0.18
Current vs Prior +32.18%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -52.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 107,202
Calls: 96,816 (90%)
Puts: 10,386 (10%)
Prior (07/15) 42,386
Calls: 31,074 (73%)
Puts: 11,312 (27%)
Current vs Prior +152.92%
Prior 7-Day Total 579,441
Calls: 485,016 (84%)
Puts: 94,425 (16%)
Prior 7-Day Average 82,777
Calls: 69,288 (84%)
Puts: 13,489 (16%)
Current vs Prior 7-Day Avg +29.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 7.09% | 13.42%7.09% | 29.11%
Prior 10.48% | 14.85%10.48% | 33.41%
Current vs Prior -32.36% | -9.63%-32.36% | -12.85%
Prior 7-Day Avg 8.99% | 16.22%12.20% | 31.90%
Current vs 7-Day Avg -21.19% | -17.29%-41.90% | -8.75%
Prior 7-Day Eod 10.48% | 14.85%10.48% | 33.41%
Current vs 7-Day Eod -32.36% | -9.63%-32.36% | -12.85%
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 75% of dollar volume in calls ($508.8K) vs puts ($168.1K). Elevated premium activity with dollar volume up 82% vs prior. Unusually high activity with volume up 141% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (5,125 calls vs 1,198 puts).

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.66, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Jul 170.050.25$0.15133.3%300.56--
$4.00Aug 210.450.65$0.5536.4%60.55--
$4.00Jul 240.100.40$0.25120.0%20.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Jul 170.500.70$0.6033.3%141.00207
$4.50Jul 240.300.85$0.5796.5%30.84--
$4.50Jul 310.650.80$0.7320.5%270.72103
$4.50Aug 140.651.00$0.8342.2%100.57--
$4.00Jul 170.050.20$0.13115.4%150.51--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 479, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Jul 170.050.25$0.15133.3%300.56--
$4.50Jul 240.000.10$0.05200.0%220.192
$4.00Aug 210.450.65$0.5536.4%60.55--
$4.50Aug 140.150.65$0.40125.0%50.46--
$4.00Jul 240.100.40$0.25120.0%20.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Jul 240.200.35$0.2853.6%1500.4985
$4.00Aug 210.500.70$0.6033.3%1350.44383
$3.50Aug 140.200.35$0.2853.6%370.28--
$4.50Jul 310.650.80$0.7320.5%270.72103
$4.00Jul 170.050.20$0.13115.4%150.51--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 44.8%, max 51.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Jul 17Aug 14192.4%126.6%51.9%610
$4.00Jul 17Aug 21162.3%117.8%37.7%36--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Jul 17Aug 14192.4%126.6%51.9%24207
$4.00Jul 17Aug 21162.3%117.8%37.7%150383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 3.17, avg 1.77)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$4.50Jul 17$0.12$0.38$0.123.17$4.12
$4.00$4.50Jul 24$0.20$0.30$0.201.50$4.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.50Aug 14$0.17$0.33$0.171.94$3.83
$4.00$3.50Jul 24$0.18$0.32$0.181.78$3.82
$4.00$3.50Jul 31$0.20$0.30$0.201.50$3.80
$4.50$4.00Jul 24$0.29$0.21$0.290.72$4.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 3.17, avg 1.31)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$4.50Jul 24$0.20$0.20$0.300.67$4.20
$4.00$4.50Jul 17$0.12$0.12$0.380.32$4.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.50$4.00Jul 31$0.38$0.38$0.123.17$4.12
$4.50$4.00Aug 14$0.38$0.38$0.123.17$4.12
$4.50$4.00Jul 24$0.29$0.29$0.211.38$4.21
$4.00$3.50Jul 31$0.20$0.20$0.300.67$3.80
$4.00$3.50Jul 24$0.18$0.18$0.320.56$3.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Jul 17Jul 24$0.10162.3%112.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Jul 17Jul 24$0.15162.3%112.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.09% of stock, avg 18.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Jul 17$0.15$0.13$0.28$3.72$4.287.09%
$4.00Jul 24$0.25$0.28$0.53$3.47$4.5313.42%
$4.50Jul 24$0.05$0.57$0.62$3.88$5.1215.70%
$4.50Jul 17$0.03$0.60$0.63$3.87$5.1315.95%
$4.00Aug 21$0.55$0.60$1.15$2.85$5.1529.11%
$4.50Aug 14$0.40$0.83$1.23$3.27$5.7331.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.80% of stock, avg 12.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$3.50Jul 24$0.05$0.10$0.15$3.35$4.65
$4.50$4.00Jul 24$0.05$0.28$0.33$3.67$4.83
$4.50$3.50Aug 14$0.40$0.28$0.68$2.82$5.18
$4.50$4.00Aug 14$0.40$0.45$0.85$3.15$5.35

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 3.55, cheapest $0.11)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$3.50$4.00$4.50Jul 24$0.11$0.393.55
$3.50$4.00$4.50Jul 31$0.18$0.321.78
$3.50$4.00$4.50Aug 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. 6 found (best net $-0.07, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Jul 17$0.09$0.41
$4.00$4.501:2Jul 24$0.15$0.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$4.50$4.001:2Aug 14-$0.07$0.43
$4.00$3.501:2Aug 14-$0.11$0.39
$4.00$3.501:2Jul 24$0.08$0.42
$4.50$4.001:2Jul 17$0.34$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 11.39%, avg 5.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Aug 21$0.450.551.3%11.39%12.66%6--
$4.50Aug 14$0.150.4613.9%3.80%17.72%5--
$4.00Jul 24$0.100.521.3%2.53%3.80%2--

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 5,125
Total Puts 1,198
Put/Call Ratio 0.23
Net Difference 3,927

Prior's Put/Call Breakdown

Total Calls 2,228
Total Puts 394
Put/Call Ratio 0.18
Net Difference 1,834

Prior 7-Day Put/Call Summary

Total Calls 21,324
Total Puts 9,969
Average Put/Call Ratio 0.49
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