Tour v504
ASPI
ASP ISOTOPES INC
$4.32 +0.70%
$4.34 (+0.46%)🌙
as of 08/11 06:18 PM
(8/10 18:16) ◀
|
Tuesday, August 11, 2026 (6:18pm)
January 2026
|
▶ (8/12 14:05)
◀ 8/11 18:18 ▶

Option Volume

Detail
ℹ
Current (08/11) 6,058
Calls: 5,702 (94%)
Puts: 356 (6%)
Prior (08/10) 3,990
Calls: 3,045 (76%)
Puts: 945 (24%)
Current vs Prior +51.83%
Calls: +87.26% (Calls)
Puts: -62.33% (Puts)
Prior 7-Day Total 37,505
Calls: 33,966 (91%)
Puts: 3,539 (9%)
Prior 7-Day Average 5,357
Calls: 4,852 (91%)
Puts: 505 (9%)
Current vs Prior 7-Day Avg +13.07%
Calls: +17.51%
Puts: -29.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $658.9K
Calls: $622.5K (94%)
Puts: $36.4K (6%)
Prior (08/10) $494.7K
Calls: $414.6K (84%)
Puts: $80.1K (16%)
Current vs Prior +33.21%
Calls: +50.16%
Puts: -54.57%
Prior 7-Day Total $5.06M
Calls: $4.70M (93%)
Puts: $362.3K (7%)
Prior 7-Day Average $723.5K
Calls: $671.8K (93%)
Puts: $51.8K (7%)
Current vs Prior 7-Day Avg -8.93%
Calls: -7.33%
Puts: -29.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.06
Prior (08/10) 0.31
Current vs Prior -79.88%
Prior 7-Day Average 0.14
Current vs Prior 7-Day Avg -55.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 63,724
Calls: 48,281 (76%)
Puts: 15,443 (24%)
Prior (08/10) 80,199
Calls: 74,722 (93%)
Puts: 5,477 (7%)
Current vs Prior -20.54%
Prior 7-Day Total 580,320
Calls: 528,089 (91%)
Puts: 52,231 (9%)
Prior 7-Day Average 82,902
Calls: 75,441 (91%)
Puts: 7,461 (9%)
Current vs Prior 7-Day Avg -23.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 9.95% | 15.05%15.05% | 30.32%
Prior 12.35% | 17.72%17.72% | 28.21%
Current vs Prior -19.43% | -15.07%-15.07% | +7.51%
Prior 7-Day Avg 10.65% | 16.18%19.31% | 31.57%
Current vs 7-Day Avg -6.53% | -7.00%-22.08% | -3.94%
Prior 7-Day Eod 12.35% | 17.72%17.72% | 28.21%
Current vs 7-Day Eod -19.43% | -15.07%-15.07% | +7.51%
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 94% of dollar volume in calls ($622.5K) vs puts ($36.4K). Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (5,702 calls vs 356 puts). P/C ratio dropping 80% - sentiment shifting bullish.

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%1020.33143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.64, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 140.601.10$0.8558.8%10.922
$4.00Aug 210.450.60$0.5328.3%6300.709.9K
$4.50Sep 110.350.65$0.5060.0%170.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.701.00$0.8535.3%10.76--
$5.00Aug 280.751.00$0.8828.4%20.73--
$4.50Aug 140.200.40$0.3066.7%120.62127
$5.00Sep 110.851.10$0.9825.5%40.61--
$5.00Sep 180.901.15$1.0224.5%50.60--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 4.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.150.30$0.2268.2%3.3K0.433.5K
$4.00Aug 210.450.60$0.5328.3%6300.709.9K
$5.00Aug 140.000.05$0.03166.7%1300.11696
$4.50Aug 140.100.15$0.1338.5%1030.39407
$5.00Aug 210.050.15$0.10100.0%240.231.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.400.45$0.4311.6%1020.33143
$4.00Aug 140.050.10$0.0862.5%300.24200
$4.00Aug 280.150.25$0.2050.0%140.312.3K
$4.50Aug 140.200.40$0.3066.7%120.62127
$4.50Aug 210.300.55$0.4358.1%120.5624

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 24.6%, max 42.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Aug 14Sep 11127.8%110.6%15.5%120407
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Aug 14Sep 4127.8%89.6%42.6%14127
$4.00Aug 14Sep 18132.3%114.4%15.6%132343

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.94, avg 1.72)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$5.00Sep 11$0.17$0.33$0.1753%1.94$4.67
$4.50$5.00Aug 21$0.12$0.38$0.1243%3.17$4.62
$4.00$4.50Aug 21$0.31$0.19$0.3170%0.61$4.31
$4.50$5.00Aug 14$0.10$0.40$0.1038%4.00$4.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$4.00Aug 14$0.22$0.28$0.2262%1.27$4.28
$4.50$4.00Aug 21$0.28$0.22$0.2856%0.79$4.22
$4.00$3.50Aug 28$0.15$0.35$0.1531%2.33$3.85
$4.50$4.00Aug 28$0.30$0.20$0.3051%0.67$4.20
$5.00$4.00Sep 18$0.59$0.41$0.5960%0.69$4.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.43, avg 0.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Aug 14$0.10$0.10$0.4062%0.25$4.60
$4.50$5.00Aug 21$0.12$0.12$0.3857%0.32$4.62
$4.50$5.00Sep 11$0.17$0.17$0.3347%0.52$4.67
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Aug 28$0.15$0.15$0.3569%0.43$3.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.09)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Aug 14Aug 21$0.09127.8%109.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Aug 14Aug 21$0.13127.8%109.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.95% of stock, avg 13.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Aug 14$0.13$0.30$0.43$4.07$4.939.95%
$4.50Aug 21$0.22$0.43$0.65$3.85$5.1515.05%
$4.00Aug 21$0.53$0.15$0.68$3.32$4.6815.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.55% of stock, avg 5.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$4.00Aug 14$0.03$0.08$0.11$3.89$5.11
$4.50$4.00Aug 14$0.13$0.08$0.21$3.79$4.71
$5.00$4.00Aug 21$0.10$0.15$0.25$3.75$5.25
$4.50$4.00Aug 21$0.22$0.15$0.37$3.63$4.87

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

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 21$0.19$0.3147%1.63
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 28$0.08$0.4242%5.25
$4.00$4.50$5.00Aug 21$0.14$0.3646%2.57
$3.50$4.00$4.50Aug 28$0.15$0.3540%2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.12, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$4.50$5.001:2Sep 11-$0.16$0.34
$4.00$4.501:2Aug 21$0.09$0.41
$3.50$4.501:2Aug 14$0.59$0.41
$4.50$5.001:2Aug 14$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Aug 28-$0.12$0.38
$5.00$4.001:2Sep 18$0.16$0.84
$4.50$4.001:2Aug 28$0.10$0.40
$4.50$4.001:2Aug 21$0.13$0.37
$4.50$4.001:2Aug 14$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.79%, avg 4.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Sep 11$0.250.4015.7%5.79%21.53%4--
$4.50Sep 11$0.350.534.2%8.10%12.27%17--
$4.50Aug 21$0.150.434.2%3.47%7.64%3.3K3.5K
$4.50Aug 14$0.100.394.2%2.31%6.48%103407

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 5,702
Total Puts 356
Put/Call Ratio 0.06
Net Difference 5,346

Prior's Put/Call Breakdown

Total Calls 3,045
Total Puts 945
Put/Call Ratio 0.31
Net Difference 2,100

Prior 7-Day Put/Call Summary

Total Calls 33,966
Total Puts 3,539
Average Put/Call Ratio 0.14
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