Tour v494
ASPI
ASP ISOTOPES INC
$4.43 +8.27%
$4.42 (-0.11%)🌙
as of 08/07 06:13 PM
(8/6 18:20) ◀
|
Friday, August 7, 2026 (6:13pm)
January 2026
|
▶ (8/10 18:16)
◀ 8/7 18:13 ▶

Option Volume

Detail
ℹ
Current (08/07) 9,052
Calls: 8,454 (93%)
Puts: 598 (7%)
Prior (08/06) 6,394
Calls: 6,014 (94%)
Puts: 380 (6%)
Current vs Prior +41.57%
Calls: +40.57% (Calls)
Puts: +57.37% (Puts)
Prior 7-Day Total 36,567
Calls: 31,841 (87%)
Puts: 4,726 (13%)
Prior 7-Day Average 5,223
Calls: 4,548 (87%)
Puts: 675 (13%)
Current vs Prior 7-Day Avg +73.28%
Calls: +85.85%
Puts: -11.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $957.0K
Calls: $909.1K (95%)
Puts: $47.9K (5%)
Prior (08/06) $2.16M
Calls: $2.12M (98%)
Puts: $44.5K (2%)
Current vs Prior -55.79%
Calls: -57.13%
Puts: +7.68%
Prior 7-Day Total $5.13M
Calls: $4.65M (91%)
Puts: $479.0K (9%)
Prior 7-Day Average $732.6K
Calls: $664.2K (91%)
Puts: $68.4K (9%)
Current vs Prior 7-Day Avg +30.63%
Calls: +36.87%
Puts: -29.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.07
Prior (08/06) 0.06
Current vs Prior +11.95%
Prior 7-Day Average 0.18
Current vs Prior 7-Day Avg -60.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 112,118
Calls: 100,913 (90%)
Puts: 11,205 (10%)
Prior (08/06) 64,083
Calls: 56,396 (88%)
Puts: 7,687 (12%)
Current vs Prior +74.96%
Prior 7-Day Total 531,096
Calls: 477,441 (90%)
Puts: 53,655 (10%)
Prior 7-Day Average 75,870
Calls: 68,205 (90%)
Puts: 7,665 (10%)
Current vs Prior 7-Day Avg +47.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.74% | 12.64%14.67% | 28.22%
Prior 7.32% | 11.22%19.02% | 36.10%
Current vs Prior +72.76% | +30.78%-22.87% | -21.83%
Prior 7-Day Avg 9.29% | 15.95%21.77% | 34.28%
Current vs 7-Day Avg +36.14% | -8.02%-32.61% | -17.69%
Prior 7-Day Eod 7.32% | 11.22%19.02% | 36.10%
Current vs 7-Day Eod +72.76% | +30.78%-22.87% | -21.83%
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 95% of dollar volume in calls ($909.1K) vs puts ($47.9K). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (8,454 calls vs 598 puts). Call-heavy open interest (100,913 calls vs 11,205 puts) suggests bullish positioning.

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. 18 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 70.250.60$0.4381.4%1581.00175
$4.00Aug 140.400.65$0.5347.2%1010.80104
$4.00Aug 210.500.75$0.6339.7%3.7K0.746.0K
$4.00Aug 280.450.90$0.6866.2%70.6984
$4.00Sep 180.700.90$0.8025.0%70.6663
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 70.000.10$0.05200.0%381.00872
$5.00Aug 140.550.95$0.7553.3%120.83--
$5.00Aug 70.400.80$0.6066.7%50.82--
$4.50Aug 70.000.35$0.18194.4%140.70288
$5.00Aug 280.701.00$0.8535.3%120.68--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 6.2K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.500.75$0.6339.7%3.7K0.746.0K
$4.50Aug 210.200.40$0.3066.7%6940.512.7K
$5.00Aug 210.150.25$0.2050.0%4410.34631
$5.00Aug 140.000.15$0.08187.5%2900.23479
$5.00Aug 280.050.30$0.18138.9%1740.31236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.25$0.15133.3%1230.26810
$5.00Sep 180.901.15$1.0224.5%430.54137
$4.00Aug 70.000.10$0.05200.0%381.00872
$5.00Aug 210.600.90$0.7540.0%160.66--
$4.00Aug 280.200.30$0.2540.0%150.31--

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 738.4%, max 1199.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 7Sep 181632.8%125.7%1199.1%53659
$4.50Aug 7Sep 11392.5%103.9%277.7%131307
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 7Sep 181632.8%125.7%1199.1%48137
$4.50Aug 7Sep 11392.5%103.9%277.7%16288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.85, avg 1.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$5.00Sep 18$0.30$0.70$0.302.33$4.30
$4.50$5.00Aug 14$0.20$0.30$0.201.50$4.70
$4.50$5.00Sep 4$0.23$0.27$0.231.17$4.73
$4.00$4.50Aug 14$0.25$0.25$0.251.00$4.25
$4.00$4.50Aug 28$0.25$0.25$0.251.00$4.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.50$4.00Aug 7$0.13$0.37$0.132.85$4.37
$4.50$4.00Aug 14$0.18$0.32$0.181.78$4.32
$4.50$4.00Aug 21$0.20$0.30$0.201.50$4.30
$4.50$4.00Sep 4$0.27$0.23$0.270.85$4.23
$4.50$4.00Aug 28$0.28$0.22$0.280.79$4.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.33, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$4.50Aug 21$0.33$0.33$0.171.94$4.33
$4.00$4.50Aug 14$0.25$0.25$0.251.00$4.25
$4.00$4.50Aug 28$0.25$0.25$0.251.00$4.25
$4.50$5.00Aug 28$0.25$0.25$0.251.00$4.75
$4.50$5.00Sep 4$0.23$0.23$0.270.85$4.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$4.50Sep 4$0.35$0.35$0.152.33$4.65
$5.00$4.50Aug 28$0.32$0.32$0.181.78$4.68
$5.00$4.00Sep 18$0.57$0.57$0.431.33$4.43
$4.50$4.00Aug 28$0.28$0.28$0.221.27$4.22
$4.50$4.00Sep 4$0.27$0.27$0.231.17$4.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.13, cheapest $0.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 7Aug 14$0.10-999.0%120.7%
$4.50Aug 7Aug 14$0.25392.5%110.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 7Aug 14$0.05-999.0%120.7%
$4.50Aug 7Aug 14$0.10392.5%110.0%
$5.00Aug 7Aug 14$0.151632.8%96.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.74% of stock, avg 19.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Aug 7$0.03$0.18$0.21$4.29$4.714.74%
$4.00Aug 7$0.43$0.05$0.48$3.52$4.4810.84%
$4.50Aug 14$0.28$0.28$0.56$3.94$5.0612.64%
$4.00Aug 14$0.53$0.10$0.63$3.37$4.6314.22%
$5.00Aug 7$0.05$0.60$0.65$4.35$5.6514.67%
$4.50Aug 21$0.30$0.35$0.65$3.85$5.1514.67%
$4.00Aug 21$0.63$0.15$0.78$3.22$4.7817.61%
$5.00Aug 14$0.08$0.75$0.83$4.17$5.8318.74%
$4.00Aug 28$0.68$0.25$0.93$3.07$4.9320.99%
$5.00Aug 21$0.20$0.75$0.95$4.05$5.9521.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 4.06% of stock, avg 12.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$4.00Aug 14$0.08$0.10$0.18$3.82$5.18
$5.00$4.00Aug 21$0.20$0.15$0.35$3.65$5.35
$5.00$4.50Aug 14$0.08$0.28$0.36$4.14$5.36
$5.00$4.00Aug 28$0.18$0.25$0.43$3.57$5.43
$5.00$4.50Aug 21$0.20$0.35$0.55$3.95$5.55
$5.00$4.00Sep 4$0.30$0.28$0.58$3.42$5.58
$5.00$4.50Aug 28$0.18$0.53$0.71$3.79$5.71
$5.00$4.50Sep 4$0.30$0.55$0.85$3.65$5.85
$5.00$4.00Sep 18$0.50$0.45$0.95$3.05$5.95

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. 6 found (best R:R 5.25, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$4.00$4.50$5.00Aug 21$0.23$0.271.17
$4.00$4.50$5.00Aug 7$0.42$0.080.19
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$4.00$4.50$5.00Sep 4$0.08$0.425.25
$4.00$4.50$5.00Aug 21$0.20$0.301.50
$4.00$4.50$5.00Aug 7$0.29$0.210.72
$4.00$4.50$5.00Aug 14$0.29$0.210.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.20, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.00$5.001:2Sep 18-$0.20$0.80
$4.50$5.001:2Aug 7-$0.07$0.43
$4.50$5.001:2Sep 4-$0.07$0.43
$4.50$5.001:2Aug 21-$0.10$0.40
$4.00$4.501:2Aug 28-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Sep 4-$0.20$0.30
$5.00$4.501:2Aug 28-$0.21$0.29
$5.00$4.001:2Sep 18$0.12$0.88
$5.00$4.501:2Aug 21$0.05$0.45
$4.50$4.001:2Aug 7$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.03%, avg 5.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.50Sep 4$0.400.551.6%9.03%10.61%926
$5.00Sep 18$0.400.4512.9%9.03%21.90%3--
$4.50Aug 28$0.350.521.6%7.90%9.48%54433
$4.50Sep 11$0.350.541.6%7.90%9.48%66307
$4.50Aug 21$0.200.511.6%4.51%6.09%6942.7K
$4.50Aug 14$0.150.541.6%3.39%4.97%95152
$5.00Aug 21$0.150.3412.9%3.39%16.25%441631
$5.00Sep 4$0.100.4012.9%2.26%15.12%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 8,454
Total Puts 598
Put/Call Ratio 0.07
Net Difference 7,856

Prior's Put/Call Breakdown

Total Calls 6,014
Total Puts 380
Put/Call Ratio 0.06
Net Difference 5,634

Prior 7-Day Put/Call Summary

Total Calls 31,841
Total Puts 4,726
Average Put/Call Ratio 0.18
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