Tour v509
ASPI
ASP ISOTOPES INC
$3.86 -3.98%
$3.87 (+0.27%)🌙
as of 08/18 06:12 PM
(8/17 18:11) ◀
|
Tuesday, August 18, 2026 (6:12pm)
January 2026
|
▶ (8/19 18:12)
◀ 8/18 18:12 ▶

Option Volume

Detail
ℹ
Current (08/18) 4,266
Calls: 3,333 (78%)
Puts: 933 (22%)
Prior (08/17) 5,931
Calls: 4,941 (83%)
Puts: 990 (17%)
Current vs Prior -28.07%
Calls: -32.54% (Calls)
Puts: -5.76% (Puts)
Prior 7-Day Total 38,765
Calls: 33,789 (87%)
Puts: 4,976 (13%)
Prior 7-Day Average 5,537
Calls: 4,827 (87%)
Puts: 710 (13%)
Current vs Prior 7-Day Avg -22.97%
Calls: -30.95%
Puts: +31.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $752.9K
Calls: $696.6K (93%)
Puts: $56.3K (7%)
Prior (08/17) $881.0K
Calls: $808.0K (92%)
Puts: $73.1K (8%)
Current vs Prior -14.55%
Calls: -13.79%
Puts: -22.99%
Prior 7-Day Total $5.66M
Calls: $5.23M (92%)
Puts: $430.3K (8%)
Prior 7-Day Average $808.8K
Calls: $747.3K (92%)
Puts: $61.5K (8%)
Current vs Prior 7-Day Avg -6.91%
Calls: -6.79%
Puts: -8.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.28
Prior (08/17) 0.20
Current vs Prior +39.71%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg +65.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 121,928
Calls: 110,618 (91%)
Puts: 11,310 (9%)
Prior (08/17) 108,140
Calls: 95,326 (88%)
Puts: 12,814 (12%)
Current vs Prior +12.75%
Prior 7-Day Total 790,987
Calls: 677,493 (86%)
Puts: 113,494 (14%)
Prior 7-Day Average 112,998
Calls: 96,784 (86%)
Puts: 16,213 (14%)
Current vs Prior 7-Day Avg +7.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.77% | 14.25%7.77% | 19.43%
Prior 8.71% | 9.95%8.71% | 23.88%
Current vs Prior -10.73% | +43.20%-10.73% | -18.64%
Prior 7-Day Avg 10.48% | 14.50%14.09% | 26.41%
Current vs 7-Day Avg -25.81% | -1.75%-44.84% | -26.43%
Prior 7-Day Eod 8.71% | 9.95%8.71% | 23.88%
Current vs 7-Day Eod -10.73% | +43.20%-10.73% | -18.64%
Sentiment BULLISHBULLISH

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 63.75% | 49.45%
Calls: 60.87% | 48.05%
Puts: 66.75% | 50.84%
Current vs 7-Day Avg +25.49% | -9.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($696.6K) vs puts ($56.3K). Extreme bullish P/C ratio of 0.28 - heavy call buying (3,333 calls vs 933 puts). P/C ratio rising 40% - increased hedging/bearish positioning. Call-heavy open interest (110,618 calls vs 11,310 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.67, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 210.250.60$0.4381.4%20.83--
$3.50Aug 280.350.70$0.5267.3%20.771
$4.00Sep 110.250.55$0.4075.0%10.54--
$4.00Sep 40.200.40$0.3066.7%10.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.550.70$0.6323.8%190.94571
$4.50Aug 280.500.80$0.6546.2%60.81--
$4.50Sep 40.650.85$0.7526.7%40.75--
$4.50Sep 250.701.10$0.9044.4%20.6510
$4.00Aug 210.100.30$0.20100.0%3020.62827

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.3K, top 317)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.050.15$0.10100.0%3170.4110.5K
$4.50Sep 110.100.20$0.1566.7%1400.31--
$4.50Aug 280.050.10$0.0862.5%1180.22926
$4.50Aug 210.000.05$0.03166.7%710.1210.3K
$3.50Aug 210.250.60$0.4381.4%20.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.100.30$0.20100.0%3020.62827
$3.50Aug 280.050.15$0.10100.0%1020.24691
$4.00Aug 280.250.40$0.3345.5%910.542.4K
$4.00Sep 110.350.55$0.4544.4%440.48--
$4.00Sep 180.400.50$0.4522.2%300.52623

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 25.5%, max 27.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18103.0%82.7%24.6%31810.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.50Aug 28Sep 4102.9%80.8%27.3%115719
$4.00Aug 21Sep 18103.0%82.7%24.6%3321.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 0.56, avg 0.89)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.50Aug 28$0.44$0.56$0.4477%1.27$3.94
$3.50$4.00Aug 21$0.33$0.17$0.3383%0.52$3.83
$4.00$4.50Sep 11$0.25$0.25$0.2554%1.00$4.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$4.00Aug 28$0.32$0.18$0.3281%0.56$4.18
$4.00$3.50Aug 28$0.23$0.27$0.2354%1.17$3.77
$4.00$3.50Sep 4$0.28$0.22$0.2851%0.79$3.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 1.00, avg 1.00)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$4.50Sep 11$0.25$0.25$0.2546%1.00$4.25
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Sep 4$0.20103.0%100.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Aug 28$0.13103.0%105.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.77% of stock, avg 16.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.10$0.20$0.30$3.70$4.307.77%
$3.50Aug 28$0.52$0.10$0.62$2.88$4.1216.06%
$4.00Sep 4$0.30$0.38$0.68$3.32$4.6817.62%
$4.00Sep 18$0.30$0.45$0.75$3.25$4.7519.43%
$4.00Sep 11$0.40$0.45$0.85$3.15$4.8522.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 4.66% of stock, avg 10.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$3.50Aug 28$0.08$0.10$0.18$3.32$4.68
$4.50$4.00Sep 11$0.15$0.45$0.60$3.40$5.10

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. 3 found (best R:R 4.56, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Aug 21$0.26$0.2471%0.92
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Aug 28$0.09$0.4157%4.56
$3.50$4.00$4.50Sep 4$0.09$0.4151%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $0.23, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Sep 11$0.10$0.40
$3.50$4.001:2Aug 21$0.23$0.27
$3.50$4.501:2Aug 28$0.36$0.64
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$4.50$4.001:2Aug 21$0.23$0.27
$4.00$3.501:2Aug 28$0.13$0.37
$4.00$3.501:2Sep 4$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.48%, avg 4.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 11$0.250.543.6%6.48%10.10%1--
$4.50Sep 11$0.100.3116.6%2.59%19.17%140--
$4.00Sep 4$0.200.513.6%5.18%8.81%1--
$4.00Sep 18$0.150.483.6%3.89%7.51%1105

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 3,333
Total Puts 933
Put/Call Ratio 0.28
Net Difference 2,400

Prior's Put/Call Breakdown

Total Calls 4,941
Total Puts 990
Put/Call Ratio 0.20
Net Difference 3,951

Prior 7-Day Put/Call Summary

Total Calls 33,789
Total Puts 4,976
Average Put/Call Ratio 0.17
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