Tour v526
ASPI
ASP ISOTOPES INC
$3.95 -3.42%
$4.00 (+1.27%)🌙
as of 08/20 06:11 PM
(8/19 18:12) ◀
|
Thursday, August 20, 2026 (6:11pm)
January 2026
|
▶ (8/21 18:12)
◀ 8/20 18:11 ▶

Option Volume

Detail
ℹ
Current (08/20) 4,897
Calls: 4,477 (91%)
Puts: 420 (9%)
Prior (08/19) 9,666
Calls: 9,065 (94%)
Puts: 601 (6%)
Current vs Prior -49.34%
Calls: -50.61% (Calls)
Puts: -30.12% (Puts)
Prior 7-Day Total 39,655
Calls: 34,688 (87%)
Puts: 4,967 (13%)
Prior 7-Day Average 5,665
Calls: 4,955 (87%)
Puts: 709 (13%)
Current vs Prior 7-Day Avg -13.56%
Calls: -9.65%
Puts: -40.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.40M
Calls: $1.36M (97%)
Puts: $38.3K (3%)
Prior (08/19) $1.29M
Calls: $1.23M (95%)
Puts: $60.7K (5%)
Current vs Prior +7.99%
Calls: +10.20%
Puts: -36.98%
Prior 7-Day Total $6.26M
Calls: $5.84M (93%)
Puts: $419.3K (7%)
Prior 7-Day Average $893.7K
Calls: $833.8K (93%)
Puts: $59.9K (7%)
Current vs Prior 7-Day Avg +56.28%
Calls: +62.92%
Puts: -36.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.09
Prior (08/19) 0.07
Current vs Prior +41.50%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg -42.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 113,280
Calls: 102,434 (90%)
Puts: 10,846 (10%)
Prior (08/19) 137,631
Calls: 118,769 (86%)
Puts: 18,862 (14%)
Current vs Prior -17.69%
Prior 7-Day Total 858,229
Calls: 731,245 (85%)
Puts: 126,984 (15%)
Prior 7-Day Average 122,604
Calls: 104,463 (85%)
Puts: 18,140 (15%)
Current vs Prior 7-Day Avg -7.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.09% | 10.13%7.09% | 21.77%
Prior 5.13% | 11.74%5.13% | 21.03%
Current vs Prior +38.06% | -13.71%+38.06% | +3.54%
Prior 7-Day Avg 8.75% | 13.59%11.31% | 24.13%
Current vs 7-Day Avg -18.97% | -25.47%-37.31% | -9.77%
Prior 7-Day Eod 5.13% | 11.74%5.13% | 21.03%
Current vs 7-Day Eod +38.06% | -13.71%+38.06% | +3.54%
Sentiment BEARISHBEARISH

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 72.68% | 52.16%
Calls: 86.96% | 49.35%
Puts: 62.25% | 54.98%
Current vs 7-Day Avg +10.07% | -14.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.36M) vs puts ($38.3K). Dollar volume significantly above 7-day average (56% higher). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (4,477 calls vs 420 puts).

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%260.46653

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 210.751.10$0.9337.6%10.94--
$3.50Aug 210.300.60$0.4566.7%10.897
$3.00Sep 250.002.15$1.08199.1%200.81--
$3.50Sep 110.500.70$0.6033.3%10.75--
$4.00Sep 180.350.50$0.4334.9%1000.56106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 281.001.20$1.1018.2%80.83--
$4.50Aug 280.500.70$0.6033.3%70.82--
$5.00Sep 181.101.30$1.2016.7%80.78--
$4.50Sep 250.551.10$0.8366.3%70.64--
$4.00Aug 210.050.25$0.15133.3%440.521.1K

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 931, top 302)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Sep 40.050.15$0.10100.0%3020.26354
$4.00Sep 180.350.50$0.4334.9%1000.56106
$4.00Aug 210.050.20$0.13115.4%820.4910.8K
$4.50Aug 210.000.05$0.03166.7%690.13--
$4.50Aug 280.000.10$0.05200.0%530.18966
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 280.150.30$0.2268.2%570.522.5K
$4.00Aug 210.050.25$0.15133.3%440.521.1K
$3.50Aug 280.050.10$0.0862.5%260.20694
$4.00Sep 180.400.45$0.4311.6%260.46653
$3.50Sep 110.100.20$0.1566.7%220.253

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 58.0%, max 78.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18172.1%96.4%78.5%18210.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 21Sep 18172.1%96.4%78.5%701.7K
$3.50Aug 28Sep 11107.0%91.4%17.1%48697

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 1.50, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.50Sep 11$0.40$0.60$0.4075%1.50$3.90
$3.50$4.00Aug 21$0.32$0.18$0.3289%0.56$3.82
$4.00$5.00Sep 18$0.30$0.70$0.3056%2.33$4.30
$4.00$4.50Sep 4$0.15$0.35$0.1550%2.33$4.15
$4.00$4.50Aug 21$0.10$0.40$0.1049%4.00$4.10
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$3.50Aug 28$0.14$0.36$0.1452%2.57$3.86

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 (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$4.50Aug 28$0.13$0.13$0.3752%0.35$4.13
$4.00$4.50Aug 21$0.10$0.10$0.4051%0.25$4.10
$4.00$4.50Sep 4$0.15$0.15$0.3550%0.43$4.15
$4.00$5.00Sep 18$0.30$0.30$0.7044%0.43$4.30
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.07, cheapest $0.07)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 21Aug 28$0.07172.1%85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.09% of stock, avg 13.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 21$0.13$0.15$0.28$3.72$4.287.09%
$4.00Aug 28$0.18$0.22$0.40$3.60$4.4010.13%
$4.00Sep 18$0.43$0.43$0.86$3.14$4.8621.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.29% of stock, avg 8.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$3.50Aug 28$0.05$0.08$0.13$3.37$4.63
$4.00$3.50Aug 28$0.18$0.08$0.26$3.24$4.26
$4.50$3.50Sep 11$0.20$0.15$0.35$3.15$4.85
$5.00$4.00Sep 18$0.13$0.43$0.56$3.44$5.56

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. 6 found (best R:R 1.27, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Aug 21$0.22$0.2876%1.27
$4.00$4.50$5.00Aug 21$0.10$0.4040%4.00
$4.00$4.50$5.00Sep 4$0.10$0.4036%4.00
$3.00$3.50$4.00Aug 21$0.16$0.3445%2.12
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Aug 28$0.24$0.2662%1.08
$4.00$4.50$5.00Aug 28$0.12$0.3831%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.10, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3.50$4.501:2Sep 11$0.20$0.80
$3.50$4.001:2Aug 21$0.19$0.31
$4.00$5.001:2Sep 18$0.17$0.83
$4.00$4.501:2Aug 28$0.08$0.42
$4.00$4.501:2Aug 21$0.07$0.43
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Aug 28-$0.10$0.40
$5.00$4.001:2Sep 18$0.34$0.66
$4.50$4.001:2Aug 28$0.16$0.34
$4.00$3.501:2Aug 28$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 8.86%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Sep 18$0.350.561.3%8.86%10.13%100106
$4.50Sep 11$0.150.3513.9%3.80%17.72%112.4K
$5.00Sep 18$0.100.2326.6%2.53%29.11%11149
$4.00Sep 4$0.150.501.3%3.80%5.06%4--
$4.00Aug 28$0.100.481.3%2.53%3.80%50--

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 4,477
Total Puts 420
Put/Call Ratio 0.09
Net Difference 4,057

Prior's Put/Call Breakdown

Total Calls 9,065
Total Puts 601
Put/Call Ratio 0.07
Net Difference 8,464

Prior 7-Day Put/Call Summary

Total Calls 34,688
Total Puts 4,967
Average Put/Call Ratio 0.16
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