Tour v500
ASPI
ASP ISOTOPES INC
$4.29 -3.16%
$4.32 (+0.70%)🌙
as of 08/10 06:16 PM
(8/7 18:13) ◀
|
Monday, August 10, 2026 (6:16pm)
January 2026
|
▶ (8/11 18:18)
◀ 8/10 18:16 ▶

Option Volume

Detail
ℹ
Current (08/10) 3,990
Calls: 3,045 (76%)
Puts: 945 (24%)
Prior (08/07) 9,052
Calls: 8,454 (93%)
Puts: 598 (7%)
Current vs Prior -55.92%
Calls: -63.98% (Calls)
Puts: +58.03% (Puts)
Prior 7-Day Total 42,714
Calls: 38,178 (89%)
Puts: 4,536 (11%)
Prior 7-Day Average 6,102
Calls: 5,454 (89%)
Puts: 648 (11%)
Current vs Prior 7-Day Avg -34.61%
Calls: -44.17%
Puts: +45.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $494.7K
Calls: $414.6K (84%)
Puts: $80.1K (16%)
Prior (08/07) $957.0K
Calls: $909.1K (95%)
Puts: $47.9K (5%)
Current vs Prior -48.31%
Calls: -54.40%
Puts: +67.04%
Prior 7-Day Total $5.82M
Calls: $5.33M (92%)
Puts: $486.8K (8%)
Prior 7-Day Average $831.0K
Calls: $761.5K (92%)
Puts: $69.5K (8%)
Current vs Prior 7-Day Avg -40.48%
Calls: -45.55%
Puts: +15.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.31
Prior (08/07) 0.07
Current vs Prior +338.74%
Prior 7-Day Average 0.14
Current vs Prior 7-Day Avg +129.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 80,199
Calls: 74,722 (93%)
Puts: 5,477 (7%)
Prior (08/07) 112,118
Calls: 100,913 (90%)
Puts: 11,205 (10%)
Current vs Prior -28.47%
Prior 7-Day Total 563,794
Calls: 507,323 (90%)
Puts: 56,471 (10%)
Prior 7-Day Average 80,542
Calls: 72,474 (90%)
Puts: 8,067 (10%)
Current vs Prior 7-Day Avg -0.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 12.35% | 17.72%17.72% | 28.21%
Prior 12.64% | 14.67%14.67% | 28.22%
Current vs Prior -2.27% | +20.74%+20.74% | -0.04%
Prior 7-Day Avg 9.96% | 15.91%20.12% | 32.74%
Current vs 7-Day Avg +24.02% | +11.35%-11.94% | -13.86%
Prior 7-Day Eod 12.64% | 14.67%14.67% | 28.22%
Current vs 7-Day Eod -2.27% | +20.74%+20.74% | -0.04%
Sentiment BULLISHBEARISH

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 84% of dollar volume in calls ($414.6K) vs puts ($80.1K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (3,045 calls vs 945 puts). P/C ratio rising 339% - increased hedging/bearish 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. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.400.45$0.4311.6%10.35142

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.73, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 140.451.10$0.7883.3%11.00--
$4.00Aug 140.150.50$0.33106.1%40.7923
$4.00Aug 210.250.65$0.4588.9%2100.699.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 140.650.90$0.7832.1%140.83491
$5.00Aug 280.651.15$0.9055.6%30.70--
$4.50Aug 140.300.50$0.4050.0%80.64121
$5.00Sep 110.751.20$0.9845.9%30.62--
$5.00Sep 180.801.25$1.0244.1%30.59177

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.4K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.050.10$0.0862.5%1.0K0.20969
$4.50Aug 140.100.15$0.1338.5%2370.35181
$4.00Aug 210.250.65$0.4588.9%2100.699.7K
$5.00Aug 140.000.10$0.05200.0%670.15667
$5.00Sep 40.200.35$0.2853.6%590.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 280.200.35$0.2853.6%6000.35--
$4.00Aug 210.100.25$0.1883.3%690.32738
$4.00Aug 140.050.10$0.0862.5%400.27186
$5.00Aug 140.650.90$0.7832.1%140.83491
$4.50Aug 140.300.50$0.4050.0%80.64121

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 20.5%, max 39.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 14Sep 11149.7%107.6%39.1%69667
$4.50Aug 14Aug 21131.5%121.7%8.0%2783.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 14Sep 18149.7%113.0%32.5%17668
$4.50Aug 14Sep 11131.5%113.8%15.5%10122
$3.50Aug 28Sep 11114.2%106.4%7.3%62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 2.33, avg 1.20)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$4.50Aug 21$0.17$0.33$0.171.94$4.17
$4.00$4.50Aug 14$0.20$0.30$0.201.50$4.20
$4.50$5.00Aug 21$0.20$0.30$0.201.50$4.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.50Aug 28$0.15$0.35$0.152.33$3.85
$4.00$3.50Sep 4$0.18$0.32$0.181.78$3.82
$4.00$3.50Sep 11$0.22$0.28$0.221.27$3.78
$4.50$4.00Sep 11$0.25$0.25$0.251.00$4.25
$5.00$4.00Sep 18$0.59$0.41$0.590.69$4.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 3.17, avg 1.24)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$4.50Aug 14$0.20$0.20$0.300.67$4.20
$4.50$5.00Aug 21$0.20$0.20$0.300.67$4.70
$4.00$4.50Aug 21$0.17$0.17$0.330.52$4.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$4.50Aug 14$0.38$0.38$0.123.17$4.62
$5.00$4.50Sep 11$0.33$0.33$0.171.94$4.67
$4.50$4.00Aug 14$0.32$0.32$0.181.78$4.18
$5.00$4.00Aug 28$0.62$0.62$0.381.63$4.38
$4.50$4.00Sep 4$0.30$0.30$0.201.50$4.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.14, cheapest $0.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 14Aug 21$0.1295.9%104.9%
$4.50Aug 14Aug 21$0.15131.5%121.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 14Aug 21$0.1095.9%104.9%
$5.00Aug 14Aug 28$0.12149.7%112.5%
$4.50Aug 14Sep 4$0.23131.5%120.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.56% of stock, avg 18.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 14$0.33$0.08$0.41$3.59$4.419.56%
$4.50Aug 14$0.13$0.40$0.53$3.97$5.0312.35%
$4.00Aug 21$0.45$0.18$0.63$3.37$4.6314.69%
$5.00Aug 14$0.05$0.78$0.83$4.17$5.8319.35%
$5.00Aug 28$0.18$0.90$1.08$3.92$6.0825.17%
$5.00Sep 11$0.33$0.98$1.31$3.69$6.3130.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 3.03% of stock, avg 11.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$4.00Aug 14$0.05$0.08$0.13$3.87$5.13
$4.50$4.00Aug 14$0.13$0.08$0.21$3.79$4.71
$5.00$4.00Aug 21$0.08$0.18$0.26$3.74$5.26
$5.00$3.50Aug 28$0.18$0.13$0.31$3.19$5.31
$5.00$3.50Sep 4$0.28$0.15$0.43$3.07$5.43
$4.50$4.00Aug 21$0.28$0.18$0.46$3.54$4.96
$5.00$4.00Aug 28$0.18$0.28$0.46$3.54$5.46
$5.00$3.50Sep 11$0.33$0.18$0.51$2.99$5.51
$5.00$4.00Sep 4$0.28$0.33$0.61$3.39$5.61
$5.00$4.00Sep 11$0.33$0.40$0.73$3.27$5.73

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. 5 found (best R:R 7.33, cheapest $0.06)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$4.00$4.50$5.00Aug 14$0.12$0.383.17
$3.50$4.00$4.50Aug 14$0.25$0.251.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$4.00$4.50$5.00Aug 14$0.06$0.447.33
$4.00$4.50$5.00Sep 11$0.08$0.425.25
$3.50$4.00$4.50Sep 4$0.12$0.383.17

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 $-0.11, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Aug 21-$0.11$0.39
$4.00$4.501:2Aug 14$0.07$0.43
$3.50$4.001:2Aug 14$0.12$0.38
$4.50$5.001:2Aug 21$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$4.001:2Sep 11-$0.15$0.35
$5.00$4.501:2Sep 11-$0.32$0.18
$5.00$4.001:2Sep 18$0.16$0.84
$5.00$4.001:2Aug 28$0.34$0.66
$4.50$4.001:2Aug 14$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.66%, avg 3.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.50Aug 21$0.200.454.9%4.66%9.56%413.4K
$5.00Sep 4$0.200.3716.6%4.66%21.21%59--
$4.50Aug 14$0.100.354.9%2.33%7.23%237181
$5.00Sep 11$0.100.4016.6%2.33%18.88%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 3,045
Total Puts 945
Put/Call Ratio 0.31
Net Difference 2,100

Prior's Put/Call Breakdown

Total Calls 8,454
Total Puts 598
Put/Call Ratio 0.07
Net Difference 7,856

Prior 7-Day Put/Call Summary

Total Calls 38,178
Total Puts 4,536
Average Put/Call Ratio 0.14
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