Tour v492
ASPI
ASP ISOTOPES INC
$4.10 +1.23%
$4.09 (-0.24%)🌙
as of 08/06 06:20 PM
(8/5 18:27) ◀
|
Thursday, August 6, 2026 (6:20pm)
January 2026
|
▶
◀ 8/6 18:20

Option Volume

Detail
ℹ
Current (08/06) 6,394
Calls: 6,014 (94%)
Puts: 380 (6%)
Prior (08/05) 1,827
Calls: 1,446 (79%)
Puts: 381 (21%)
Current vs Prior +249.97%
Calls: +315.91% (Calls)
Puts: -0.26% (Puts)
Prior 7-Day Total 32,369
Calls: 27,401 (85%)
Puts: 4,968 (15%)
Prior 7-Day Average 4,624
Calls: 3,914 (85%)
Puts: 709 (15%)
Current vs Prior 7-Day Avg +38.27%
Calls: +53.64%
Puts: -46.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.16M
Calls: $2.12M (98%)
Puts: $44.5K (2%)
Prior (08/05) $263.8K
Calls: $194.0K (74%)
Puts: $69.8K (26%)
Current vs Prior +720.74%
Calls: +993.27%
Puts: -36.26%
Prior 7-Day Total $3.19M
Calls: $2.68M (84%)
Puts: $512.7K (16%)
Prior 7-Day Average $455.8K
Calls: $382.6K (84%)
Puts: $73.2K (16%)
Current vs Prior 7-Day Avg +374.96%
Calls: +454.25%
Puts: -39.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.06
Prior (08/05) 0.26
Current vs Prior -76.02%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -72.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 64,083
Calls: 56,396 (88%)
Puts: 7,687 (12%)
Prior (08/05) 82,201
Calls: 68,379 (83%)
Puts: 13,822 (17%)
Current vs Prior -22.04%
Prior 7-Day Total 541,893
Calls: 493,842 (91%)
Puts: 48,051 (9%)
Prior 7-Day Average 77,413
Calls: 70,548 (91%)
Puts: 6,864 (9%)
Current vs Prior 7-Day Avg -17.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.32% | 11.22%19.02% | 36.10%
Prior 7.41% | 16.05%19.26% | 31.60%
Current vs Prior -1.22% | -30.09%-1.22% | +14.22%
Prior 7-Day Avg 9.87% | 16.73%22.76% | 34.15%
Current vs 7-Day Avg -25.83% | -32.94%-16.41% | +5.70%
Prior 7-Day Eod 7.41% | 16.05%19.26% | 31.60%
Current vs 7-Day Eod -1.22% | -30.09%-1.22% | +14.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Prior 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 48.75% | 35.23%
Calls: 21.74% | 45.45%
Puts: 75.76% | 25.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($2.12M) vs puts ($44.5K). Massive premium surge with dollar volume up 721% vs prior. Dollar volume significantly above 7-day average (375% higher). Unusually high activity with volume up 250% vs prior - elevated interest.

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. 13 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Aug 70.801.65$1.2369.1%21.00--
$3.50Aug 70.350.80$0.5778.9%20.89--
$3.50Sep 110.651.05$0.8547.1%10.76--
$4.00Aug 210.350.65$0.5060.0%110.656.0K
$4.00Aug 140.100.45$0.28125.0%10.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 140.801.20$1.0040.0%880.85415
$4.50Aug 70.350.55$0.4544.4%210.85304
$5.00Aug 70.651.05$0.8547.1%880.84187
$5.00Aug 210.851.30$1.0841.7%50.82--
$5.00Sep 181.101.50$1.3030.8%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 666, top 276)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 210.200.40$0.3066.7%2760.462.5K
$5.00Aug 280.000.25$0.13192.3%500.25--
$4.50Aug 140.050.20$0.13115.4%240.31128
$4.00Aug 210.350.65$0.5060.0%110.656.0K
$3.00Aug 70.801.65$1.2369.1%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 70.651.05$0.8547.1%880.84187
$5.00Aug 140.801.20$1.0040.0%880.85415
$4.00Aug 70.050.25$0.15133.3%550.47819
$4.50Aug 70.350.55$0.4544.4%210.85304
$4.00Aug 140.100.25$0.1883.3%130.40173

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 88.4%, max 258.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.50Aug 7Sep 11332.9%92.8%258.6%3--
$4.00Aug 7Aug 21169.2%112.6%50.3%136.2K
$5.00Aug 21Aug 28108.1%95.2%13.6%52629
$4.50Aug 14Aug 28111.8%102.4%9.3%25128
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 7Sep 18377.8%129.7%191.3%89187
$4.50Aug 7Sep 4198.6%116.1%71.1%31304
$4.00Aug 7Sep 18169.2%136.1%24.3%60954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 2.33, avg 1.46)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$4.50Aug 14$0.15$0.35$0.152.33$4.15
$4.50$5.00Aug 28$0.15$0.35$0.152.33$4.65
$4.50$5.00Aug 21$0.17$0.33$0.171.94$4.67
$4.00$4.50Aug 21$0.20$0.30$0.201.50$4.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$5.00$4.00Sep 18$0.55$0.45$0.550.82$4.45
$4.50$4.00Aug 7$0.30$0.20$0.300.67$4.20
$4.00$3.00Sep 18$0.62$0.38$0.620.61$3.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 4.56, avg 1.66)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$4.50Aug 21$0.20$0.20$0.300.67$4.20
$4.50$5.00Aug 21$0.17$0.17$0.330.52$4.67
$4.00$4.50Aug 14$0.15$0.15$0.350.43$4.15
$4.50$5.00Aug 28$0.15$0.15$0.350.43$4.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$4.00Aug 14$0.82$0.82$0.184.56$4.18
$5.00$4.50Aug 7$0.40$0.40$0.104.00$4.60
$4.00$3.00Sep 18$0.62$0.62$0.381.63$3.38
$4.50$4.00Aug 7$0.30$0.30$0.201.50$4.20
$5.00$4.00Sep 18$0.55$0.55$0.451.22$4.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.19, cheapest $0.13)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 7Aug 14$0.13169.2%92.6%
$4.50Aug 14Aug 21$0.17111.8%121.5%
$3.50Aug 7Sep 11$0.28332.9%92.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$5.00Aug 7Aug 14$0.15377.8%118.7%
$4.50Aug 7Aug 28$0.23198.6%102.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.32% of stock, avg 17.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 7$0.15$0.15$0.30$3.70$4.307.32%
$4.00Aug 14$0.28$0.18$0.46$3.54$4.4611.22%
$4.50Aug 28$0.28$0.68$0.96$3.54$5.4623.41%
$5.00Aug 21$0.13$1.08$1.21$3.79$6.2129.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 6.34% of stock, avg 6.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$3.50Aug 14$0.13$0.13$0.26$3.24$4.76
$4.50$4.00Aug 14$0.13$0.18$0.31$3.69$4.81

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. 2 found (best R:R 4.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$3.00$3.50$4.00Aug 7$0.24$0.261.08
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$4.00$4.50$5.00Aug 7$0.10$0.404.00

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 $-0.20, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Aug 21-$0.10$0.40
$3.00$3.501:2Aug 7$0.09$0.41
$3.50$4.001:2Aug 7$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.001:2Sep 18-$0.20$0.80
$5.00$4.501:2Aug 7-$0.05$0.45
$4.00$3.501:2Aug 14-$0.08$0.42
$4.00$3.001:2Sep 18$0.49$0.51
$5.00$4.001:2Aug 14$0.64$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.88%, avg 4.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.50Aug 21$0.200.469.8%4.88%14.63%2762.5K

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 6,014
Total Puts 380
Put/Call Ratio 0.06
Net Difference 5,634

Prior's Put/Call Breakdown

Total Calls 1,446
Total Puts 381
Put/Call Ratio 0.26
Net Difference 1,065

Prior 7-Day Put/Call Summary

Total Calls 27,401
Total Puts 4,968
Average Put/Call Ratio 0.23
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