Tour v509
ASPI
ASP ISOTOPES INC
$4.36 +1.28%
(8/12 18:00) ◀
|
Thursday, August 13, 2026 (2:05pm)
January 2026
|
▶ (8/13 18:00)
◀ 8/13 14:05 ▶

Option Volume

Detail
ℹ
Current (08/13 2:05pm) 3,301
Calls: 2,582 (78%)
Puts: 719 (22%)
Prior (08/12) 3,243
Calls: 2,978 (92%)
Puts: 265 (8%)
Current vs Prior +1.79%
Calls: -13.30% (Calls)
Puts: +171.32% (Puts)
Prior 7-Day Total 47,159
Calls: 36,506 (77%)
Puts: 10,653 (23%)
Prior 7-Day Average 6,737
Calls: 5,215 (77%)
Puts: 1,521 (23%)
Current vs Prior 7-Day Avg -51.00%
Calls: -50.49%
Puts: -52.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 2:05pm) $506.7K
Calls: $457.1K (90%)
Puts: $49.6K (10%)
Prior (08/12) $698.3K
Calls: $655.5K (94%)
Puts: $42.9K (6%)
Current vs Prior -27.44%
Calls: -30.26%
Puts: +15.59%
Prior 7-Day Total $3.11M
Calls: $2.08M (67%)
Puts: $1.03M (33%)
Prior 7-Day Average $443.8K
Calls: $297.3K (67%)
Puts: $146.5K (33%)
Current vs Prior 7-Day Avg +14.17%
Calls: +53.77%
Puts: -66.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:05pm) 0.28
Prior (08/12) 0.09
Current vs Prior +212.93%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -3.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 2:05pm) 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 1,350,873
Calls: 1,099,619 (81%)
Puts: 251,254 (19%)
Prior 7-Day Average 192,981
Calls: 157,088 (81%)
Puts: 35,893 (19%)
Current vs Prior 7-Day Avg -8.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.88% | 13.30%13.30% | 23.62%
Prior 11.38% | 14.84%13.36% | 23.04%
Current vs Prior -39.55% | -10.34%-0.46% | +2.53%
Prior 7-Day Avg 11.07% | 18.18%13.36% | 23.04%
Current vs 7-Day Avg -37.86% | -26.83%-0.46% | +2.53%
Prior 7-Day Eod 11.38% | 14.84%13.02% | 22.79%
Current vs 7-Day Eod -39.55% | -10.34%+2.15% | +3.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 80.00% | 44.73%
Calls: 100.00% | 50.00%
Puts: 60.00% | 39.47%
Prior 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Current vs Prior +64.10% | +26.97%
Prior 7-Day Avg 48.26% | 47.95%
Calls: 41.44% | 49.81%
Puts: 53.85% | 46.09%
Current vs 7-Day Avg +65.78% | -6.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($457.1K) vs puts ($49.6K). Extreme bullish P/C ratio of 0.28 - heavy call buying (2,582 calls vs 719 puts). P/C ratio rising 213% - 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. 2 found (avg $0.60, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Sep 40.350.40$0.3813.2%110.4921
$3.50Aug 140.750.90$0.8318.1%100.914
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.68, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 140.750.90$0.8318.1%100.914
$4.00Aug 140.250.45$0.3557.1%30.8623
$3.50Sep 110.901.15$1.0224.5%20.851
$4.00Aug 210.400.50$0.4522.2%--0.7210.5K
$4.00Aug 280.250.95$0.60116.7%10.6779
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 140.600.75$0.6822.1%30.89487
$5.00Aug 210.650.85$0.7526.7%280.791.5K
$5.00Aug 280.700.90$0.8025.0%--0.7196
$4.50Aug 140.150.30$0.2268.2%--0.66120
$5.00Sep 40.750.95$0.8523.5%20.6414

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.9K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.150.25$0.2050.0%1.1K0.437.2K
$5.00Aug 210.050.10$0.0862.5%740.202.3K
$4.50Aug 140.050.10$0.0862.5%680.34474
$4.50Sep 40.350.40$0.3813.2%110.4921
$3.50Aug 140.750.90$0.8318.1%100.914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.300.45$0.3839.5%5200.5734
$5.00Aug 210.650.85$0.7526.7%280.791.5K
$4.00Aug 210.100.15$0.1338.5%260.28752
$5.00Sep 180.851.05$0.9521.1%260.60180
$3.50Aug 210.000.05$0.03166.7%200.08141

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 30.7%, max 30.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Aug 14Sep 25142.5%109.0%30.7%68484
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.50Aug 14Sep 25142.5%109.0%30.7%--130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.85, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$4.50Sep 11$0.54$0.46$0.5485%0.85$4.04
$4.00$5.00Sep 18$0.32$0.68$0.3264%2.12$4.32
$4.50$5.00Sep 4$0.13$0.37$0.1349%2.85$4.63
$4.50$5.00Aug 28$0.10$0.40$0.1044%4.00$4.60
$4.00$4.50Aug 14$0.27$0.23$0.2786%0.85$4.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.00$4.50Aug 28$0.32$0.18$0.3271%0.56$4.68
$4.00$3.50Aug 28$0.12$0.38$0.1233%3.17$3.88
$4.50$4.00Aug 14$0.19$0.31$0.1966%1.63$4.31
$5.00$4.50Sep 4$0.32$0.18$0.3264%0.56$4.68
$4.50$4.00Aug 28$0.26$0.24$0.2655%0.92$4.24

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 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.50$5.00Aug 21$0.12$0.12$0.3857%0.32$4.62
$4.50$5.00Aug 28$0.10$0.10$0.4056%0.25$4.60
$4.50$5.00Sep 4$0.13$0.13$0.3751%0.35$4.63
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$4.00$3.50Aug 21$0.10$0.10$0.4072%0.25$3.90
$4.00$3.50Aug 28$0.12$0.12$0.3867%0.32$3.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Aug 14Aug 21$0.12142.5%107.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Aug 14Aug 21$0.16142.5%107.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 6.88% of stock, avg 17.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Aug 14$0.08$0.22$0.30$4.20$4.806.88%
$4.00Aug 14$0.35$0.03$0.38$3.62$4.388.72%
$4.00Aug 21$0.45$0.13$0.58$3.42$4.5813.30%
$4.50Aug 21$0.20$0.38$0.58$3.92$5.0813.30%
$4.50Aug 28$0.25$0.48$0.73$3.77$5.2316.74%
$4.00Aug 28$0.60$0.22$0.82$3.18$4.8218.81%
$4.50Sep 4$0.38$0.53$0.91$3.59$5.4120.87%
$4.50Sep 11$0.48$0.52$1.00$3.50$5.5022.94%
$4.00Sep 18$0.65$0.38$1.03$2.97$5.0323.62%
$4.50Sep 25$0.57$0.73$1.30$3.20$5.8029.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.38% of stock, avg 7.83%)

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
$5.00$3.50Aug 21$0.08$0.03$0.11$3.39$5.11
$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$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$3.50Aug 21$0.20$0.03$0.23$3.27$4.73
$4.50$4.00Aug 21$0.20$0.13$0.33$3.67$4.83
$5.00$4.00Aug 28$0.15$0.22$0.37$3.63$5.37

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 1.27, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 14$0.22$0.2874%1.27
$4.00$4.50$5.00Aug 21$0.13$0.3752%2.85
$3.50$4.00$4.50Aug 14$0.21$0.2956%1.38
$4.00$4.50$5.00Aug 28$0.25$0.2540%1.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$4.00$4.50$5.00Aug 28$0.06$0.4438%7.33
$4.00$4.50$5.00Aug 21$0.12$0.3851%3.17
$4.00$4.50$5.00Aug 14$0.27$0.2375%0.85
$3.50$4.00$4.50Aug 14$0.19$0.3158%1.63
$3.50$4.00$4.50Aug 21$0.15$0.3549%2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.06, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.50$5.001:2Sep 4-$0.12$0.38
$4.50$5.001:2Sep 25-$0.49$0.01
$3.50$4.501:2Sep 11$0.06$0.94
$3.50$4.001:2Aug 14$0.13$0.37
$4.00$4.501:2Aug 28$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Sep 11-$0.06$0.44
$5.00$4.501:2Aug 28-$0.16$0.34
$5.00$4.501:2Sep 4-$0.21$0.29
$5.00$4.001:2Sep 18$0.19$0.81
$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. 9 found (best yield 5.73%, avg 4.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Sep 25$0.250.4614.7%5.73%20.41%101
$5.00Sep 18$0.200.3814.7%4.59%19.27%--104
$4.50Sep 4$0.350.493.2%8.03%11.24%1121
$5.00Sep 4$0.150.3514.7%3.44%18.12%1089
$5.00Aug 28$0.100.2814.7%2.29%16.97%2401
$4.50Sep 25$0.200.533.2%4.59%7.80%--10
$4.50Aug 21$0.150.433.2%3.44%6.65%1.1K7.2K
$4.50Sep 11$0.100.553.2%2.29%5.50%--391
$4.50Aug 28$0.100.443.2%2.29%5.50%--528

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 2,582
Total Puts 719
Put/Call Ratio 0.28
Net Difference 1,863

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,506
Total Puts 10,653
Average Put/Call Ratio 0.29
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