Tour v509
ASPI
ASP ISOTOPES INC
$4.27 -0.23%
$4.21 (-1.41%)🌙
as of 08/14 06:11 PM
(8/13 18:00) ◀
|
Friday, August 14, 2026 (6:11pm)
January 2026
|
▶ (8/17 18:11)
◀ 8/14 18:11 ▶

Option Volume

Detail
ℹ
Current (08/14) 4,800
Calls: 3,922 (82%)
Puts: 878 (18%)
Prior (08/13) 4,590
Calls: 3,720 (81%)
Puts: 870 (19%)
Current vs Prior +4.58%
Calls: +5.43% (Calls)
Puts: +0.92% (Puts)
Prior 7-Day Total 36,255
Calls: 32,386 (89%)
Puts: 3,869 (11%)
Prior 7-Day Average 5,179
Calls: 4,626 (89%)
Puts: 552 (11%)
Current vs Prior 7-Day Avg -7.32%
Calls: -15.23%
Puts: +58.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $731.5K
Calls: $658.9K (90%)
Puts: $72.6K (10%)
Prior (08/13) $858.6K
Calls: $786.0K (92%)
Puts: $72.6K (8%)
Current vs Prior -14.80%
Calls: -16.17%
Puts: -0.05%
Prior 7-Day Total $6.48M
Calls: $6.08M (94%)
Puts: $399.0K (6%)
Prior 7-Day Average $925.4K
Calls: $868.4K (94%)
Puts: $57.0K (6%)
Current vs Prior 7-Day Avg -20.95%
Calls: -24.12%
Puts: +27.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.22
Prior (08/13) 0.23
Current vs Prior -4.28%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg +43.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 75,493
Calls: 71,334 (94%)
Puts: 4,159 (6%)
Prior (08/13) 176,467
Calls: 144,249 (82%)
Puts: 32,218 (18%)
Current vs Prior -57.22%
Prior 7-Day Total 753,638
Calls: 635,608 (84%)
Puts: 118,030 (16%)
Prior 7-Day Average 107,662
Calls: 90,801 (84%)
Puts: 16,861 (16%)
Current vs Prior 7-Day Avg -29.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.56% | 14.29%14.29% | 26.46%
Prior 7.71% | 15.19%15.19% | 25.00%
Current vs Prior +85.28% | +4.86%-5.93% | +5.85%
Prior 7-Day Avg 9.29% | 14.70%16.28% | 28.89%
Current vs 7-Day Avg +53.71% | +8.32%-12.23% | -8.40%
Prior 7-Day Eod 7.71% | 15.19%15.19% | 25.00%
Current vs 7-Day Eod +85.28% | +4.86%-5.93% | +5.85%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 80.00% | 44.73%
Calls: 100.00% | 50.00%
Puts: 60.00% | 39.47%
Prior 80.00% | 44.73%
Calls: 100.00% | 50.00%
Puts: 60.00% | 39.47%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 54.82% | 46.73%
Calls: 34.78% | 46.75%
Puts: 71.26% | 46.71%
Current vs 7-Day Avg +45.93% | -4.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($658.9K) vs puts ($72.6K). Extreme bullish P/C ratio of 0.22 - heavy call buying (3,922 calls vs 878 puts). Call-heavy open interest (71,334 calls vs 4,159 puts) suggests bullish positioning. Declining open interest (down 57%) indicates positions being closed.

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. 15 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 140.600.90$0.7540.0%61.00--
$4.00Aug 140.200.30$0.2540.0%71.0022
$3.50Aug 210.650.90$0.7832.1%10.881
$4.00Sep 40.450.60$0.5328.3%20.68--
$4.00Sep 180.501.00$0.7566.7%10.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 140.000.10$0.05200.0%21.00--
$5.00Aug 140.600.90$0.7540.0%2780.88291
$4.50Aug 140.100.40$0.25120.0%870.81118
$5.00Aug 280.701.00$0.8535.3%2340.77104
$5.00Sep 180.901.25$1.0832.4%40.66--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 2.9K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.150.20$0.1827.8%1.9K0.398.5K
$5.00Aug 210.050.10$0.0862.5%520.202.3K
$4.50Aug 280.150.25$0.2050.0%260.40528
$5.00Sep 180.200.35$0.2853.6%210.38111
$4.50Aug 140.000.05$0.03166.7%120.19453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 140.600.90$0.7540.0%2780.88291
$5.00Aug 280.701.00$0.8535.3%2340.77104
$4.50Aug 140.100.40$0.25120.0%870.81118
$4.50Aug 280.350.60$0.4852.1%630.5924
$4.00Sep 180.300.45$0.3839.5%290.34--

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 468.8%, max 614.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Aug 14Sep 4764.5%107.0%614.6%13484
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Aug 14Sep 25764.5%180.8%323.0%89118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.50, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$5.00Sep 11$0.29$0.71$0.2964%2.45$4.29
$4.00$4.50Sep 4$0.15$0.35$0.1568%2.33$4.15
$3.50$4.50Aug 21$0.60$0.40$0.6088%0.67$4.10
$4.00$4.50Aug 14$0.22$0.28$0.22100%1.27$4.22
$4.00$5.00Sep 18$0.47$0.53$0.4768%1.13$4.47
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$4.00Aug 14$0.20$0.30$0.2081%1.50$4.30
$4.50$4.00Aug 28$0.30$0.20$0.3060%0.67$4.20
$4.50$4.00Aug 21$0.30$0.20$0.3060%0.67$4.20
$4.50$3.50Sep 4$0.37$0.63$0.3752%1.70$4.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.25, avg 0.25)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Aug 28$0.10$0.10$0.4060%0.25$4.60
BULL PUT (0)
No bull put found

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.56% of stock, avg 16.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Aug 14$0.03$0.25$0.28$4.22$4.786.56%
$4.00Aug 14$0.25$0.05$0.30$3.70$4.307.03%
$4.50Aug 21$0.18$0.43$0.61$3.89$5.1114.29%
$4.50Aug 28$0.20$0.48$0.68$3.82$5.1815.93%
$4.50Sep 4$0.38$0.52$0.90$3.60$5.4021.08%
$4.00Sep 11$0.57$0.33$0.90$3.10$4.9021.08%
$4.00Sep 18$0.75$0.38$1.13$2.87$5.1326.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 4.22% of stock, avg 8.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$5.00$3.50Aug 28$0.10$0.08$0.18$3.32$5.18
$5.00$4.00Aug 21$0.08$0.13$0.21$3.79$5.21
$5.00$4.00Aug 28$0.10$0.18$0.28$3.72$5.28
$4.50$4.00Aug 21$0.18$0.13$0.31$3.69$4.81
$4.50$3.50Aug 28$0.20$0.08$0.28$3.22$4.78
$4.50$4.00Aug 28$0.20$0.18$0.38$3.62$4.88
$5.00$4.00Sep 11$0.28$0.33$0.61$3.39$5.61
$5.00$4.00Sep 18$0.28$0.38$0.66$3.34$5.66

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 1.27, cheapest $0.07)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 14$0.22$0.2889%1.27
$3.50$4.00$4.50Aug 14$0.28$0.2281%0.79
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 28$0.07$0.4343%6.14
$3.50$4.00$4.50Aug 28$0.20$0.3044%1.50
$4.00$4.50$5.00Aug 14$0.30$0.2012%0.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.11, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Sep 4-$0.23$0.27
$3.50$4.001:2Aug 14$0.25$0.25
$4.00$5.001:2Sep 18$0.19$0.81
$3.50$4.501:2Aug 21$0.42$0.58
$4.00$4.501:2Aug 14$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Aug 28-$0.11$0.39
$4.50$4.001:2Aug 14$0.15$0.35
$5.00$4.501:2Aug 14$0.25$0.25
$5.00$4.001:2Sep 18$0.32$0.68
$4.50$4.001:2Aug 28$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.68%, avg 3.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Sep 18$0.200.3817.1%4.68%21.78%21111
$5.00Sep 11$0.150.3617.1%3.51%20.61%4--
$4.50Sep 4$0.200.505.4%4.68%10.07%131
$4.50Aug 28$0.150.405.4%3.51%8.90%26528
$4.50Aug 21$0.150.395.4%3.51%8.90%1.9K8.5K

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 3,922
Total Puts 878
Put/Call Ratio 0.22
Net Difference 3,044

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 32,386
Total Puts 3,869
Average Put/Call Ratio 0.16
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