Tour v477
ASPI
ASP ISOTOPES INC
$4.00 +0.50%
$3.99 (-0.25%)🌙
as of 07/31 06:13 PM
(7/30 18:20) ◀
|
Friday, July 31, 2026 (6:13pm)
January 2026
|
▶ (8/3 18:13)
◀ 7/31 18:13 ▶

Option Volume

Detail
ℹ
Current (07/31) 3,212
Calls: 2,824 (88%)
Puts: 388 (12%)
Prior (07/30) 9,199
Calls: 7,257 (79%)
Puts: 1,942 (21%)
Current vs Prior -65.08%
Calls: -61.09% (Calls)
Puts: -80.02% (Puts)
Prior 7-Day Total 24,429
Calls: 17,370 (71%)
Puts: 7,059 (29%)
Prior 7-Day Average 3,489
Calls: 2,481 (71%)
Puts: 1,008 (29%)
Current vs Prior 7-Day Avg -7.96%
Calls: +13.81%
Puts: -61.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $409.9K
Calls: $385.7K (94%)
Puts: $24.2K (6%)
Prior (07/30) $1.25M
Calls: $1.04M (84%)
Puts: $204.6K (16%)
Current vs Prior -67.13%
Calls: -63.00%
Puts: -88.17%
Prior 7-Day Total $2.59M
Calls: $1.82M (70%)
Puts: $766.3K (30%)
Prior 7-Day Average $370.0K
Calls: $260.5K (70%)
Puts: $109.5K (30%)
Current vs Prior 7-Day Avg +10.77%
Calls: +48.02%
Puts: -77.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.14
Prior (07/30) 0.27
Current vs Prior -48.66%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -70.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 60,826
Calls: 57,049 (94%)
Puts: 3,777 (6%)
Prior (07/30) 63,673
Calls: 53,956 (85%)
Puts: 9,717 (15%)
Current vs Prior -4.47%
Prior 7-Day Total 478,101
Calls: 446,200 (93%)
Puts: 31,901 (7%)
Prior 7-Day Average 68,300
Calls: 63,742 (93%)
Puts: 4,557 (7%)
Current vs Prior 7-Day Avg -10.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.50% | 13.25%23.25% | 34.00%
Prior 7.54% | 15.83%23.37% | 36.43%
Current vs Prior +75.78% | +15.29%-0.50% | -6.68%
Prior 7-Day Avg 9.05% | 15.73%25.43% | 35.92%
Current vs 7-Day Avg +46.33% | +15.99%-8.58% | -5.35%
Prior 7-Day Eod 7.54% | 15.83%23.37% | 36.43%
Current vs 7-Day Eod +75.78% | +15.29%-0.50% | -6.68%
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

Strong bullish conviction with 94% of dollar volume in calls ($385.7K) vs puts ($24.2K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (2,824 calls vs 388 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. 9 found (avg delta 0.67, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 70.400.70$0.5554.5%10.859
$3.50Jul 310.350.80$0.5778.9%90.8412
$4.00Aug 210.400.60$0.5040.0%1000.592.2K
$4.00Aug 280.450.65$0.5536.4%500.56--
$4.00Aug 140.250.50$0.3865.8%10.5698
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Jul 310.250.80$0.53103.8%50.8767
$4.50Aug 70.550.75$0.6530.8%80.74347

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.1K, top 303)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Sep 110.350.60$0.4852.1%3030.45--
$4.50Aug 70.050.15$0.10100.0%1330.27137
$4.50Jul 310.000.05$0.03166.7%1110.13408
$4.00Aug 210.400.60$0.5040.0%1000.592.2K
$4.00Jul 310.000.10$0.05200.0%510.52324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 70.000.10$0.05200.0%2010.15--
$4.00Jul 310.000.10$0.05200.0%300.49159
$4.00Aug 210.350.50$0.4334.9%160.43--
$4.00Aug 70.200.30$0.2540.0%140.46714
$3.50Aug 280.200.35$0.2853.6%130.29569

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 808.6%, max 1682.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.50Jul 31Aug 71894.0%106.2%1682.9%1021
$4.50Jul 31Sep 111320.8%129.7%918.7%414408
$4.00Jul 31Aug 28403.1%129.6%211.0%101324
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Jul 31Aug 71320.8%118.0%1019.5%13414
$4.00Jul 31Aug 28403.1%129.6%211.0%40159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 1.78, avg 1.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$4.50Aug 7$0.18$0.32$0.181.78$4.18
$4.00$4.50Aug 14$0.18$0.32$0.181.78$4.18
$4.00$4.50Aug 21$0.20$0.30$0.201.50$4.20
$4.00$4.50Aug 28$0.20$0.30$0.201.50$4.20
$3.50$4.00Aug 7$0.27$0.23$0.270.85$3.77
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.50Aug 7$0.20$0.30$0.201.50$3.80
$4.00$3.50Aug 28$0.29$0.21$0.290.72$3.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.38, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.50$4.00Aug 7$0.27$0.27$0.231.17$3.77
$4.00$4.50Aug 21$0.20$0.20$0.300.67$4.20
$4.00$4.50Aug 28$0.20$0.20$0.300.67$4.20
$4.00$4.50Aug 7$0.18$0.18$0.320.56$4.18
$4.00$4.50Aug 14$0.18$0.18$0.320.56$4.18
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$3.50Aug 28$0.29$0.29$0.211.38$3.71
$4.00$3.50Aug 7$0.20$0.20$0.300.67$3.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.17, cheapest $0.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Jul 31Aug 7$0.071320.8%118.0%
$4.00Jul 31Aug 7$0.23403.1%118.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Jul 31Aug 7$0.121320.8%118.0%
$4.00Jul 31Aug 7$0.20403.1%118.3%
$3.50Aug 7Aug 28$0.23106.2%115.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.50% of stock, avg 16.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Jul 31$0.05$0.05$0.10$3.90$4.102.50%
$4.00Aug 7$0.28$0.25$0.53$3.47$4.5313.25%
$4.50Jul 31$0.03$0.53$0.56$3.94$5.0614.00%
$3.50Aug 7$0.55$0.05$0.60$2.90$4.1015.00%
$4.00Aug 14$0.38$0.35$0.73$3.27$4.7318.25%
$4.50Aug 7$0.10$0.65$0.75$3.75$5.2518.75%
$4.00Aug 21$0.50$0.43$0.93$3.07$4.9323.25%
$4.00Aug 28$0.55$0.57$1.12$2.88$5.1228.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 2.00% of stock, avg 12.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$4.00Jul 31$0.03$0.05$0.08$3.92$4.58
$4.50$3.50Aug 7$0.10$0.05$0.15$3.35$4.65
$4.50$4.00Aug 7$0.10$0.25$0.35$3.65$4.85
$4.50$4.00Aug 14$0.20$0.35$0.55$3.45$5.05
$4.50$3.50Aug 28$0.35$0.28$0.63$2.87$5.13
$4.50$4.00Aug 21$0.30$0.43$0.73$3.27$5.23
$4.50$4.00Aug 28$0.35$0.57$0.92$3.08$5.42

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 4.56, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$3.50$4.00$4.50Aug 7$0.09$0.414.56
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$3.50$4.00$4.50Aug 7$0.20$0.301.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.10, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Aug 21-$0.10$0.40
$4.00$4.501:2Aug 28-$0.15$0.35
$4.00$4.501:2Aug 7$0.08$0.42
$3.50$4.001:2Jul 31$0.47$0.03
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.501:2Aug 7$0.15$0.35
$4.50$4.001:2Aug 7$0.15$0.35
$4.50$4.001:2Jul 31$0.43$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 11.25%, avg 7.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Aug 28$0.450.560.0%11.25%11.25%50--
$4.00Aug 21$0.400.590.0%10.00%10.00%1002.2K
$4.50Sep 11$0.350.4512.5%8.75%21.25%303--
$4.00Aug 14$0.250.560.0%6.25%6.25%198
$4.50Aug 21$0.250.4212.5%6.25%18.75%5--
$4.00Aug 7$0.200.550.0%5.00%5.00%44162
$4.50Aug 28$0.200.4212.5%5.00%17.50%452
$4.50Aug 14$0.150.3612.5%3.75%16.25%2571

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 2,824
Total Puts 388
Put/Call Ratio 0.14
Net Difference 2,436

Prior's Put/Call Breakdown

Total Calls 7,257
Total Puts 1,942
Put/Call Ratio 0.27
Net Difference 5,315

Prior 7-Day Put/Call Summary

Total Calls 17,370
Total Puts 7,059
Average Put/Call Ratio 0.47
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