Tour v509
ASPI
ASP ISOTOPES INC
$4.28 -0.47%
$4.32 (+0.95%)🌙
as of 08/13 06:00 PM
(8/13 14:05) ◀
|
Thursday, August 13, 2026 (6:00pm)
January 2026
|
▶ (8/14 18:11)
◀ 8/13 18:00 ▶

Option Volume

Detail
ℹ
Current (08/13) 4,590
Calls: 3,720 (81%)
Puts: 870 (19%)
Prior (08/12) 4,344
Calls: 4,005 (92%)
Puts: 339 (8%)
Current vs Prior +5.66%
Calls: -7.12% (Calls)
Puts: +156.64% (Puts)
Prior 7-Day Total 40,178
Calls: 36,666 (91%)
Puts: 3,512 (9%)
Prior 7-Day Average 5,739
Calls: 5,238 (91%)
Puts: 501 (9%)
Current vs Prior 7-Day Avg -20.03%
Calls: -28.98%
Puts: +73.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $858.6K
Calls: $786.0K (92%)
Puts: $72.6K (8%)
Prior (08/12) $1.08M
Calls: $1.03M (96%)
Puts: $47.7K (4%)
Current vs Prior -20.48%
Calls: -23.84%
Puts: +52.33%
Prior 7-Day Total $6.21M
Calls: $5.82M (94%)
Puts: $395.4K (6%)
Prior 7-Day Average $887.6K
Calls: $831.2K (94%)
Puts: $56.5K (6%)
Current vs Prior 7-Day Avg -3.27%
Calls: -5.43%
Puts: +28.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.23
Prior (08/12) 0.08
Current vs Prior +176.30%
Prior 7-Day Average 0.13
Current vs Prior 7-Day Avg +78.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 176,467
Calls: 144,249 (82%)
Puts: 32,218 (18%)
Prior (08/12) 174,846
Calls: 142,668 (82%)
Puts: 32,178 (18%)
Current vs Prior +0.93%
Prior 7-Day Total 660,922
Calls: 570,600 (86%)
Puts: 90,322 (14%)
Prior 7-Day Average 94,417
Calls: 81,514 (86%)
Puts: 12,903 (14%)
Current vs Prior 7-Day Avg +86.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.71% | 15.19%15.19% | 25.00%
Prior 7.67% | 13.02%13.02% | 22.79%
Current vs Prior +0.47% | +16.61%+16.61% | +9.69%
Prior 7-Day Avg 9.79% | 15.06%17.20% | 29.92%
Current vs 7-Day Avg -21.25% | +0.82%-11.72% | -16.43%
Prior 7-Day Eod 7.67% | 13.02%13.02% | 22.79%
Current vs 7-Day Eod +0.47% | +16.61%+16.61% | +9.69%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 80.00% | 44.73%
Calls: 100.00% | 50.00%
Puts: 60.00% | 39.47%
Prior 60.00% | 106.25%
Calls: -- | --
Puts: 60.00% | 162.50%
Current vs Prior +33.33% | -57.90%
Prior 7-Day Avg 50.36% | 45.38%
Calls: 21.74% | 46.10%
Puts: 73.51% | 44.64%
Current vs 7-Day Avg +58.87% | -1.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($786.0K) vs puts ($72.6K). Extreme bullish P/C ratio of 0.23 - heavy call buying (3,720 calls vs 870 puts). P/C ratio rising 176% - increased hedging/bearish positioning. Call-heavy open interest (144,249 calls vs 32,218 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. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.700.85$0.7719.5%--0.7381
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 19 found (avg delta 0.69, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 140.750.95$0.8523.5%100.934
$4.00Aug 140.250.45$0.3557.1%50.8723
$3.50Sep 110.701.25$0.9856.1%20.841
$4.00Sep 180.700.85$0.7719.5%--0.7381
$4.00Aug 210.350.60$0.4852.1%--0.7010.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 140.551.00$0.7857.7%430.96487
$5.00Aug 210.651.05$0.8547.1%360.801.5K
$5.00Aug 280.701.10$0.9044.4%80.7296
$4.50Aug 140.150.35$0.2580.0%20.71120
$5.00Sep 40.751.20$0.9845.9%20.6614

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 2.5K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.150.25$0.2050.0%1.5K0.417.2K
$5.00Aug 210.050.10$0.0862.5%1100.202.3K
$4.50Aug 140.050.10$0.0862.5%690.34474
$4.50Sep 40.150.60$0.38118.4%120.4921
$3.50Aug 140.750.95$0.8523.5%100.934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.300.60$0.4566.7%5200.5934
$5.00Aug 140.551.00$0.7857.7%430.96487
$5.00Sep 110.851.05$0.9521.1%400.6018
$5.00Aug 210.651.05$0.8547.1%360.801.5K
$4.00Aug 210.100.15$0.1338.5%310.31752

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 28.8%, max 28.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Aug 14Sep 25165.1%128.2%28.8%69484
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Aug 14Sep 25165.1%128.2%28.8%2130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.89, avg 1.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.50Sep 11$0.53$0.47$0.5384%0.89$4.03
$4.00$5.00Sep 18$0.44$0.56$0.4473%1.27$4.44
$4.50$5.00Sep 4$0.13$0.37$0.1349%2.85$4.63
$4.00$4.50Aug 14$0.27$0.23$0.2787%0.85$4.27
$4.00$4.50Aug 28$0.25$0.25$0.2566%1.00$4.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$4.00Aug 14$0.22$0.28$0.2271%1.27$4.28
$4.00$3.50Aug 28$0.13$0.37$0.1334%2.85$3.87
$4.50$3.50Sep 4$0.37$0.63$0.3752%1.70$4.13
$4.50$4.00Aug 28$0.29$0.21$0.2954%0.72$4.21
$4.50$4.00Aug 21$0.32$0.18$0.3259%0.56$4.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.35, avg 0.36)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Aug 21$0.12$0.12$0.3860%0.32$4.62
$4.50$5.00Aug 28$0.15$0.15$0.3554%0.43$4.65
$4.50$5.00Sep 4$0.13$0.13$0.3751%0.35$4.63
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Aug 28$0.13$0.13$0.3766%0.35$3.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.12, cheapest $0.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Aug 14Aug 21$0.12165.1%120.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.71% of stock, avg 19.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Aug 14$0.08$0.25$0.33$4.17$4.837.71%
$4.00Aug 14$0.35$0.03$0.38$3.62$4.388.88%
$4.00Aug 21$0.48$0.13$0.61$3.39$4.6114.25%
$4.50Aug 21$0.20$0.45$0.65$3.85$5.1515.19%
$4.00Aug 28$0.55$0.23$0.78$3.22$4.7818.22%
$4.50Aug 28$0.30$0.52$0.82$3.68$5.3219.16%
$4.50Sep 4$0.38$0.55$0.93$3.57$5.4321.73%
$4.50Sep 11$0.45$0.60$1.05$3.45$5.5524.53%
$4.00Sep 18$0.77$0.30$1.07$2.93$5.0725.00%
$4.50Sep 25$0.70$0.83$1.53$2.97$6.0335.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.40% of stock, avg 7.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$4.00Aug 14$0.03$0.03$0.06$3.94$5.06
$5.00$3.50Aug 14$0.03$0.03$0.06$3.44$5.06
$4.50$4.00Aug 14$0.08$0.03$0.11$3.89$4.61
$4.50$3.50Aug 14$0.08$0.03$0.11$3.39$4.61
$5.00$3.50Aug 21$0.08$0.10$0.18$3.32$5.18
$5.00$4.00Aug 21$0.08$0.13$0.21$3.79$5.21
$5.00$3.50Aug 28$0.15$0.10$0.25$3.25$5.25
$4.50$4.00Aug 21$0.20$0.13$0.33$3.67$4.83
$4.50$3.50Aug 21$0.20$0.10$0.30$3.20$4.80
$5.00$4.00Aug 28$0.15$0.23$0.38$3.62$5.38

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

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 14$0.22$0.2875%1.27
$4.00$4.50$5.00Aug 28$0.10$0.4038%4.00
$4.00$4.50$5.00Aug 21$0.16$0.3450%2.13
$3.50$4.00$4.50Aug 14$0.23$0.2760%1.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 21$0.08$0.4249%5.25
$4.00$4.50$5.00Aug 28$0.09$0.4138%4.56
$4.00$4.50$5.00Aug 14$0.31$0.1981%0.61
$3.50$4.00$4.50Aug 14$0.22$0.2863%1.27
$3.50$4.00$4.50Aug 28$0.16$0.3438%2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.05, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$5.001:2Sep 4-$0.12$0.38
$3.50$4.501:2Sep 11$0.08$0.92
$4.00$5.001:2Sep 18$0.11$0.89
$3.50$4.001:2Aug 14$0.15$0.35
$4.00$4.501:2Aug 21$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Aug 21-$0.05$0.45
$5.00$4.501:2Aug 28-$0.14$0.36
$5.00$4.501:2Sep 4-$0.12$0.38
$4.00$3.501:2Aug 21-$0.07$0.43
$5.00$4.501:2Sep 11-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.67%, avg 4.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Sep 18$0.200.4216.8%4.67%21.50%9104
$5.00Sep 4$0.150.3516.8%3.50%20.33%1089
$4.50Sep 11$0.250.525.1%5.84%10.98%1391
$4.50Aug 28$0.250.465.1%5.84%10.98%--528
$5.00Aug 28$0.100.2816.8%2.34%19.16%3401
$4.50Sep 4$0.150.495.1%3.50%8.64%1221
$4.50Aug 21$0.150.415.1%3.50%8.64%1.5K7.2K

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 3,720
Total Puts 870
Put/Call Ratio 0.23
Net Difference 2,850

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,666
Total Puts 3,512
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