Tour v504
ASPI
ASP ISOTOPES INC
$4.34 +0.35%
(8/11 18:18) ◀
|
Wednesday, August 12, 2026 (2:05pm)
January 2026
|
▶ (8/12 18:00)
◀ 8/12 14:05 ▶

Option Volume

Detail
ℹ
Current (08/12 2:05pm) 3,243
Calls: 2,978 (92%)
Puts: 265 (8%)
Prior (05/19) 8,003
Calls: 6,389 (80%)
Puts: 1,614 (20%)
Current vs Prior -59.48%
Calls: -53.39% (Calls)
Puts: -83.58% (Puts)
Prior 7-Day Total 46,993
Calls: 37,228 (79%)
Puts: 9,765 (21%)
Prior 7-Day Average 6,713
Calls: 5,318 (79%)
Puts: 1,395 (21%)
Current vs Prior 7-Day Avg -51.69%
Calls: -44.00%
Puts: -81.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 2:05pm) $698.3K
Calls: $655.5K (94%)
Puts: $42.9K (6%)
Prior (05/19) $414.7K
Calls: $352.9K (85%)
Puts: $61.8K (15%)
Current vs Prior +68.40%
Calls: +85.73%
Puts: -30.62%
Prior 7-Day Total $3.03M
Calls: $2.04M (67%)
Puts: $993.4K (33%)
Prior 7-Day Average $433.4K
Calls: $291.5K (67%)
Puts: $141.9K (33%)
Current vs Prior 7-Day Avg +61.13%
Calls: +124.86%
Puts: -69.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 2:05pm) 0.09
Prior (05/19) 0.25
Current vs Prior -64.78%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -66.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 2:05pm) 174,846
Calls: 142,668 (82%)
Puts: 32,178 (18%)
Prior (05/19) 168,544
Calls: 134,936 (80%)
Puts: 33,608 (20%)
Current vs Prior +3.74%
Prior 7-Day Total 1,380,891
Calls: 1,125,861 (82%)
Puts: 255,030 (18%)
Prior 7-Day Average 197,270
Calls: 160,837 (82%)
Puts: 36,432 (18%)
Current vs Prior 7-Day Avg -11.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.22% | 13.36%13.36% | 23.04%
Prior 13.62% | 17.35%-- | --
Current vs Prior -54.32% | -22.98%-- | --
Prior 7-Day Avg 11.89% | 19.51%-- | --
Current vs 7-Day Avg -47.67% | -31.51%-- | --
Prior 7-Day Eod 13.62% | 17.35%-- | --
Current vs 7-Day Eod -54.32% | -22.98%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.00% | 106.25%
Calls: -- | --
Puts: 60.00% | 162.50%
Prior 34.11% | 56.10%
Calls: 33.33% | 39.47%
Puts: 34.88% | 72.73%
Current vs Prior +75.90% | +89.39%
Prior 7-Day Avg 45.55% | 49.91%
Calls: 43.37% | 47.78%
Puts: 46.79% | 52.04%
Current vs 7-Day Avg +31.72% | +112.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($655.5K) vs puts ($42.9K). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (61% higher). Below-average activity with volume down 59% vs prior.

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. 2 found (avg $0.60, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 280.300.35$0.3215.6%560.48473
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 40.800.95$0.8817.0%20.6714

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 140.200.55$0.3892.1%--0.8124
$4.00Sep 180.650.85$0.7526.7%150.7466
$4.00Aug 210.400.55$0.4831.3%140.7210.5K
$4.00Aug 280.351.00$0.6895.6%--0.6979
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 140.500.85$0.6851.5%10.88487
$5.00Aug 210.650.90$0.7832.1%170.761.5K
$4.50Aug 140.150.30$0.2268.2%40.71119
$5.00Aug 280.750.95$0.8523.5%10.6995
$5.00Sep 40.800.95$0.8817.0%20.6714

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.3K, top 601)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.150.25$0.2050.0%6010.436.5K
$5.00Aug 210.050.15$0.10100.0%3300.242.0K
$4.50Aug 140.000.10$0.05200.0%1170.28505
$4.50Aug 280.300.35$0.3215.6%560.48473
$5.00Aug 280.150.20$0.1827.8%420.31394
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 280.150.30$0.2268.2%230.322.3K
$5.00Aug 210.650.90$0.7832.1%170.761.5K
$5.00Sep 110.851.10$0.9825.5%170.642
$4.00Aug 210.100.15$0.1338.5%90.28756
$4.50Aug 140.150.30$0.2268.2%40.71119

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 38.2%, max 53.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 14Sep 18128.3%83.8%53.2%1590
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 14Sep 25128.3%104.2%23.1%5211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.22, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.00$5.00Sep 18$0.45$0.55$0.4574%1.22$4.45
$4.50$5.00Aug 28$0.14$0.36$0.1448%2.57$4.64
$4.50$5.00Aug 21$0.10$0.40$0.1043%4.00$4.60
$4.50$5.00Sep 4$0.15$0.35$0.1548%2.33$4.65
$4.00$4.50Aug 21$0.28$0.22$0.2872%0.79$4.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$4.50$4.00Aug 14$0.17$0.33$0.1772%1.94$4.33
$4.50$4.00Aug 21$0.25$0.25$0.2557%1.00$4.25
$4.00$3.50Aug 21$0.10$0.40$0.1028%4.00$3.90
$4.50$4.00Aug 28$0.26$0.24$0.2652%0.92$4.24
$4.50$3.50Sep 4$0.43$0.57$0.4352%1.33$4.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.25, avg 0.43)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Sep 11$0.23$0.23$0.2744%0.85$4.73
$4.50$5.00Sep 4$0.15$0.15$0.3552%0.43$4.65
$4.50$5.00Aug 21$0.10$0.10$0.4057%0.25$4.60
$4.50$5.00Aug 28$0.14$0.14$0.3652%0.39$4.64
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Aug 21$0.10$0.10$0.4072%0.25$3.90

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. 10 found (cheapest 6.22% of stock, avg 17.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Aug 14$0.05$0.22$0.27$4.23$4.776.22%
$4.00Aug 14$0.38$0.05$0.43$3.57$4.439.91%
$4.50Aug 21$0.20$0.38$0.58$3.92$5.0813.36%
$4.00Aug 21$0.48$0.13$0.61$3.39$4.6114.06%
$4.50Aug 28$0.32$0.48$0.80$3.70$5.3018.43%
$4.50Sep 4$0.35$0.53$0.88$3.62$5.3820.28%
$4.00Aug 28$0.68$0.22$0.90$3.10$4.9020.74%
$4.00Sep 18$0.75$0.25$1.00$3.00$5.0023.04%
$4.50Sep 11$0.53$0.55$1.08$3.42$5.5824.88%
$4.50Sep 25$0.53$0.73$1.26$3.24$5.7629.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.38% of stock, avg 7.33%)

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$0.05$0.03$0.08$3.42$4.58
$4.50$4.00Aug 14$0.05$0.05$0.10$3.90$4.60
$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
$4.50$3.50Aug 21$0.20$0.03$0.23$3.27$4.73
$5.00$3.50Sep 4$0.20$0.10$0.30$3.20$5.30
$5.00$3.50Aug 28$0.18$0.13$0.31$3.19$5.31
$4.50$4.00Aug 21$0.20$0.13$0.33$3.67$4.83

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 2.33, cheapest $0.11)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Aug 14$0.17$0.3365%1.94
$4.00$4.50$5.00Aug 21$0.18$0.3248%1.78
$4.00$4.50$5.00Aug 14$0.31$0.1970%0.61
$4.00$4.50$5.00Aug 28$0.22$0.2838%1.27
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$3.50$4.00$4.50Aug 14$0.15$0.3564%2.33
$3.50$4.00$4.50Aug 21$0.15$0.3549%2.33
$4.00$4.50$5.00Aug 21$0.15$0.3548%2.33
$4.00$4.50$5.00Aug 28$0.11$0.3937%3.55
$4.00$4.50$5.00Aug 14$0.29$0.2168%0.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.11, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$5.001:2Sep 11-$0.07$0.43
$4.50$5.001:2Sep 4-$0.05$0.45
$4.00$5.001:2Sep 18$0.15$0.85
$3.50$4.001:2Aug 14$0.12$0.38
$4.00$4.501:2Aug 21$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Aug 28-$0.11$0.39
$5.00$4.501:2Sep 11-$0.12$0.38
$5.00$4.501:2Sep 4-$0.18$0.32
$4.50$4.001:2Sep 25-$0.07$0.43
$5.00$4.501:2Aug 14$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.76%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Sep 11$0.250.4115.2%5.76%20.97%16
$5.00Sep 18$0.250.4115.2%5.76%20.97%9100
$4.50Aug 28$0.300.483.7%6.91%10.60%56473
$5.00Aug 28$0.150.3115.2%3.46%18.66%42394
$5.00Sep 4$0.100.3215.2%2.30%17.51%190
$4.50Sep 11$0.200.563.7%4.61%8.29%--390
$4.50Sep 4$0.150.483.7%3.46%7.14%--21
$4.50Aug 21$0.150.433.7%3.46%7.14%6016.5K

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 2,978
Total Puts 265
Put/Call Ratio 0.09
Net Difference 2,713

Prior's Put/Call Breakdown

Total Calls 6,389
Total Puts 1,614
Put/Call Ratio 0.25
Net Difference 4,775

Prior 7-Day Put/Call Summary

Total Calls 37,228
Total Puts 9,765
Average Put/Call Ratio 0.27
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