Tour v505
ASPI
ASP ISOTOPES INC
$4.30 -0.46%
$4.34 (+0.93%)🌙
as of 08/12 06:00 PM
(8/12 14:05) ◀
|
Wednesday, August 12, 2026 (6:00pm)
January 2026
|
▶ (8/13 14:05)
◀ 8/12 18:00 ▶

Option Volume

Detail
ℹ
Current (08/12) 4,344
Calls: 4,005 (92%)
Puts: 339 (8%)
Prior (08/11) 6,058
Calls: 5,702 (94%)
Puts: 356 (6%)
Current vs Prior -28.29%
Calls: -29.76% (Calls)
Puts: -4.78% (Puts)
Prior 7-Day Total 40,351
Calls: 36,844 (91%)
Puts: 3,507 (9%)
Prior 7-Day Average 5,764
Calls: 5,263 (91%)
Puts: 501 (9%)
Current vs Prior 7-Day Avg -24.64%
Calls: -23.91%
Puts: -32.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $1.08M
Calls: $1.03M (96%)
Puts: $47.7K (4%)
Prior (08/11) $658.9K
Calls: $622.5K (94%)
Puts: $36.4K (6%)
Current vs Prior +63.86%
Calls: +65.78%
Puts: +31.12%
Prior 7-Day Total $5.31M
Calls: $4.94M (93%)
Puts: $374.4K (7%)
Prior 7-Day Average $759.1K
Calls: $705.6K (93%)
Puts: $53.5K (7%)
Current vs Prior 7-Day Avg +42.23%
Calls: +46.26%
Puts: -10.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.08
Prior (08/11) 0.06
Current vs Prior +35.57%
Prior 7-Day Average 0.13
Current vs Prior 7-Day Avg -35.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 174,846
Calls: 142,668 (82%)
Puts: 32,178 (18%)
Prior (08/11) 63,724
Calls: 48,281 (76%)
Puts: 15,443 (24%)
Current vs Prior +174.38%
Prior 7-Day Total 583,218
Calls: 519,321 (89%)
Puts: 63,897 (11%)
Prior 7-Day Average 83,316
Calls: 74,188 (89%)
Puts: 9,128 (11%)
Current vs Prior 7-Day Avg +109.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.67% | 13.02%13.02% | 22.79%
Prior 9.95% | 15.05%15.05% | 30.32%
Current vs Prior -22.90% | -13.45%-13.45% | -24.84%
Prior 7-Day Avg 10.18% | 15.72%18.14% | 31.04%
Current vs 7-Day Avg -24.60% | -17.16%-28.20% | -26.58%
Prior 7-Day Eod 9.95% | 15.05%15.05% | 30.32%
Current vs 7-Day Eod -22.90% | -13.45%-13.45% | -24.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.00% | 106.25%
Calls: -- | --
Puts: 60.00% | 162.50%
Prior 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Current vs Prior +23.08% | +201.59%
Prior 7-Day Avg 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Current vs 7-Day Avg +23.08% | +201.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($1.03M) vs puts ($47.7K). Elevated premium activity with dollar volume up 64% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (4,005 calls vs 339 puts). P/C ratio rising 36% - 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 140.551.20$0.8873.9%20.932
$4.00Aug 140.200.50$0.3585.7%10.8024
$4.00Sep 180.600.85$0.7334.2%150.7366
$4.00Aug 210.350.55$0.4544.4%150.7110.5K
$4.50Sep 250.002.65$1.33199.2%--0.7110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 140.500.85$0.6851.5%10.92487
$5.00Aug 210.650.90$0.7832.1%170.771.5K
$5.00Aug 280.751.15$0.9542.1%10.7195
$4.50Aug 140.150.35$0.2580.0%40.69119
$5.00Sep 40.801.05$0.9326.9%20.6614

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.4K, top 626)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.150.20$0.1827.8%6260.416.5K
$5.00Aug 210.050.15$0.10100.0%3400.232.0K
$4.50Aug 140.050.10$0.0862.5%1180.33505
$4.50Aug 280.050.40$0.23152.2%560.41473
$5.00Aug 280.100.20$0.1566.7%540.27394
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.100.15$0.1338.5%300.29756
$4.00Aug 280.150.30$0.2268.2%230.362.3K
$5.00Sep 110.851.10$0.9825.5%190.632
$5.00Aug 210.650.90$0.7832.1%170.771.5K
$4.00Aug 140.000.10$0.05200.0%40.20210

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 39.5%, max 64.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 14Sep 18135.6%82.4%64.7%1690
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 14Sep 25135.6%118.8%14.2%6211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.63, avg 1.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$5.00Sep 18$0.38$0.62$0.3873%1.63$4.38
$4.50$5.00Sep 4$0.13$0.37$0.1348%2.85$4.63
$4.50$5.00Sep 11$0.20$0.30$0.2055%1.50$4.70
$4.00$4.50Aug 14$0.27$0.23$0.2780%0.85$4.27
$4.00$4.50Aug 21$0.27$0.23$0.2771%0.85$4.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$4.00Aug 14$0.20$0.30$0.2068%1.50$4.30
$4.50$4.00Sep 4$0.23$0.27$0.2352%1.17$4.27
$4.50$4.00Aug 21$0.25$0.25$0.2559%1.00$4.25
$4.00$3.50Aug 28$0.14$0.36$0.1436%2.57$3.86
$4.00$3.50Aug 21$0.10$0.40$0.1029%4.00$3.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.25, avg 0.42)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Sep 11$0.20$0.20$0.3045%0.67$4.70
$4.50$5.00Sep 4$0.13$0.13$0.3752%0.35$4.63
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Aug 21$0.10$0.10$0.4071%0.25$3.90
$4.00$3.50Aug 28$0.14$0.14$0.3664%0.39$3.86

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
$4.50Aug 14Aug 21$0.10114.6%96.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Aug 14Aug 21$0.13114.6%96.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.67% of stock, avg 20.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Aug 14$0.08$0.25$0.33$4.17$4.837.67%
$4.00Aug 14$0.35$0.05$0.40$3.60$4.409.30%
$4.50Aug 21$0.18$0.38$0.56$3.94$5.0613.02%
$4.00Aug 21$0.45$0.13$0.58$3.42$4.5813.49%
$4.50Aug 28$0.23$0.52$0.75$3.75$5.2517.44%
$4.50Sep 4$0.35$0.53$0.88$3.62$5.3820.47%
$4.00Aug 28$0.68$0.22$0.90$3.10$4.9020.93%
$4.00Sep 18$0.73$0.25$0.98$3.02$4.9822.79%
$4.50Sep 11$0.53$0.60$1.13$3.37$5.6326.28%
$4.50Sep 25$1.33$1.10$2.43$2.07$6.9356.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.40% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$3.50Aug 14$0.03$0.03$0.06$3.44$5.06
$5.00$4.00Aug 14$0.03$0.05$0.08$3.92$5.08
$4.50$3.50Aug 14$0.08$0.03$0.11$3.39$4.61
$4.50$4.00Aug 14$0.08$0.05$0.13$3.87$4.63
$5.00$3.50Aug 21$0.10$0.03$0.13$3.37$5.13
$5.00$4.00Aug 21$0.10$0.13$0.23$3.77$5.23
$5.00$3.50Aug 28$0.15$0.08$0.23$3.27$5.23
$4.50$3.50Aug 21$0.18$0.03$0.21$3.29$4.71
$4.50$4.00Aug 21$0.18$0.13$0.31$3.69$4.81
$5.00$4.00Aug 28$0.15$0.22$0.37$3.63$5.37

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. 12 found (best R:R 1.17, cheapest $0.13)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 14$0.22$0.2869%1.27
$4.00$4.50$5.00Aug 21$0.19$0.3148%1.63
$3.50$4.00$4.50Aug 14$0.26$0.2460%0.92
$4.00$4.50$5.00Aug 28$0.37$0.1339%0.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 14$0.23$0.2772%1.17
$3.50$4.00$4.50Aug 14$0.18$0.3261%1.78
$3.50$4.00$4.50Aug 21$0.15$0.3551%2.33
$4.00$4.50$5.00Aug 21$0.15$0.3548%2.33
$4.00$4.50$5.00Aug 28$0.13$0.3735%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.09, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$5.001:2Sep 4-$0.09$0.41
$4.50$5.001:2Sep 11-$0.13$0.37
$4.50$5.001:2Aug 28-$0.07$0.43
$3.50$4.001:2Aug 14$0.18$0.32
$4.00$4.501:2Aug 21$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Aug 28-$0.09$0.41
$5.00$4.501:2Sep 4-$0.13$0.37
$4.50$4.001:2Sep 4-$0.07$0.43
$5.00$4.501:2Sep 11-$0.22$0.28
$4.00$3.501:2Sep 4-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.81%, avg 4.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Sep 18$0.250.4316.3%5.81%22.09%13100
$5.00Sep 11$0.200.4116.3%4.65%20.93%26
$4.50Sep 11$0.250.554.7%5.81%10.47%1390
$5.00Sep 4$0.100.3416.3%2.33%18.60%190
$4.50Sep 4$0.200.484.7%4.65%9.30%--21
$5.00Aug 28$0.100.2716.3%2.33%18.60%54394
$4.50Aug 21$0.150.414.7%3.49%8.14%6266.5K

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 4,005
Total Puts 339
Put/Call Ratio 0.08
Net Difference 3,666

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,844
Total Puts 3,507
Average Put/Call Ratio 0.13
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