Tour v490
ASPI
ASP ISOTOPES INC
$4.29 +3.62%
$4.32 (+0.70%)🌙
as of 08/04 06:24 PM
(8/3 18:13) ◀
|
Tuesday, August 4, 2026 (6:24pm)
January 2026
|
▶ (8/5 18:27)
◀ 8/4 18:24 ▶

Option Volume

Detail
ℹ
Current (08/04) 8,513
Calls: 8,000 (94%)
Puts: 513 (6%)
Prior (08/03) 4,517
Calls: 4,183 (93%)
Puts: 334 (7%)
Current vs Prior +88.47%
Calls: +91.25% (Calls)
Puts: +53.59% (Puts)
Prior 7-Day Total 28,086
Calls: 21,941 (78%)
Puts: 6,145 (22%)
Prior 7-Day Average 4,012
Calls: 3,134 (78%)
Puts: 877 (22%)
Current vs Prior 7-Day Avg +112.17%
Calls: +155.23%
Puts: -41.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $594.5K
Calls: $525.4K (88%)
Puts: $69.0K (12%)
Prior (08/03) $180.0K
Calls: $153.3K (85%)
Puts: $26.7K (15%)
Current vs Prior +230.26%
Calls: +242.78%
Puts: +158.43%
Prior 7-Day Total $2.89M
Calls: $2.21M (77%)
Puts: $673.1K (23%)
Prior 7-Day Average $412.3K
Calls: $316.2K (77%)
Puts: $96.2K (23%)
Current vs Prior 7-Day Avg +44.17%
Calls: +66.19%
Puts: -28.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.06
Prior (08/03) 0.08
Current vs Prior -19.69%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -80.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 83,751
Calls: 79,241 (95%)
Puts: 4,510 (5%)
Prior (08/03) 97,142
Calls: 91,389 (94%)
Puts: 5,753 (6%)
Current vs Prior -13.78%
Prior 7-Day Total 505,392
Calls: 469,099 (93%)
Puts: 36,293 (7%)
Prior 7-Day Average 72,198
Calls: 67,014 (93%)
Puts: 5,184 (7%)
Current vs Prior 7-Day Avg +16.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 11.19% | 17.72%21.68% | 32.17%
Prior 10.39% | 17.63%19.57% | 30.68%
Current vs Prior +7.72% | +0.47%+10.80% | +4.86%
Prior 7-Day Avg 10.57% | 16.92%24.23% | 34.92%
Current vs 7-Day Avg +5.88% | +4.69%-10.54% | -7.89%
Prior 7-Day Eod 10.39% | 17.63%19.57% | 30.68%
Current vs 7-Day Eod +7.72% | +0.47%+10.80% | +4.86%
Sentiment BEARISHBEARISH

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 88% of dollar volume in calls ($525.4K) vs puts ($69.0K). Massive premium surge with dollar volume up 230% vs prior. Above-average activity with volume up 88% vs prior. Volume explosion - 112% above 7-day average (8,513 vs avg 4,012).

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 $0.60, cheapest $0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.550.65$0.6016.7%2.8K0.683.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.64, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 70.551.00$0.7857.7%21.00--
$4.00Aug 70.350.50$0.4334.9%470.74177
$4.00Aug 210.550.65$0.6016.7%2.8K0.683.2K
$4.00Aug 140.400.65$0.5347.2%20.67--
$4.00Aug 280.450.85$0.6561.5%100.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.801.05$0.9326.9%40.68--
$4.50Aug 70.200.55$0.3892.1%720.67336
$4.50Aug 140.350.60$0.4852.1%50.55--
$5.00Sep 180.951.30$1.1331.0%10.54--
$4.50Aug 210.450.60$0.5328.3%50.517

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 6.3K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 210.550.65$0.6016.7%2.8K0.683.2K
$4.50Aug 210.350.45$0.4025.0%2.4K0.52107
$4.50Aug 280.350.45$0.4025.0%3300.47--
$4.50Aug 70.050.15$0.10100.0%1250.32519
$5.00Aug 70.000.20$0.10200.0%1140.22547
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 70.200.55$0.3892.1%720.67336
$4.00Sep 180.400.70$0.5554.5%700.3662
$4.00Aug 70.050.15$0.10100.0%590.29754
$3.50Aug 280.150.25$0.2050.0%110.22582
$4.50Aug 140.350.60$0.4852.1%50.55--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 26.3%, max 63.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 7Sep 18222.0%136.1%63.2%115547
$4.00Aug 7Aug 28130.6%111.3%17.4%57177
$4.50Aug 7Sep 4134.1%133.6%0.4%128519
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.50Aug 7Sep 4161.4%104.0%55.3%3--
$4.00Aug 7Sep 18130.6%116.9%11.7%129816
$4.50Aug 7Aug 21134.1%122.0%9.9%77343

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.57, avg 1.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.50$5.00Aug 14$0.18$0.32$0.181.78$4.68
$4.50$5.00Aug 21$0.18$0.32$0.181.78$4.68
$4.50$5.00Sep 4$0.19$0.31$0.191.63$4.69
$4.00$4.50Aug 21$0.20$0.30$0.201.50$4.20
$4.00$4.50Aug 14$0.25$0.25$0.251.00$4.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.50Aug 14$0.14$0.36$0.142.57$3.86
$4.00$3.50Aug 28$0.18$0.32$0.181.78$3.82
$4.00$3.50Sep 4$0.25$0.25$0.251.00$3.75
$4.50$4.00Aug 14$0.26$0.24$0.260.92$4.24
$4.50$4.00Aug 7$0.28$0.22$0.280.79$4.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.33, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$3.50$4.00Aug 7$0.35$0.35$0.152.33$3.85
$4.00$4.50Aug 7$0.33$0.33$0.171.94$4.33
$4.00$4.50Aug 14$0.25$0.25$0.251.00$4.25
$4.00$4.50Aug 28$0.25$0.25$0.251.00$4.25
$4.00$4.50Aug 21$0.20$0.20$0.300.67$4.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$5.00$4.00Sep 18$0.58$0.58$0.421.38$4.42
$4.50$4.00Aug 7$0.28$0.28$0.221.27$4.22
$4.50$4.00Aug 14$0.26$0.26$0.241.08$4.24
$4.00$3.50Sep 4$0.25$0.25$0.251.00$3.75
$4.00$3.50Aug 28$0.18$0.18$0.320.56$3.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.12, cheapest $0.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.00Aug 7Aug 14$0.10130.6%129.8%
$4.50Aug 7Aug 14$0.18134.1%127.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$3.50Aug 7Aug 14$0.05161.4%130.1%
$4.50Aug 7Aug 14$0.10134.1%127.6%
$4.00Aug 7Aug 14$0.12130.6%129.8%
$5.00Aug 21Sep 18$0.20118.9%136.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 11.19% of stock, avg 21.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.50Aug 7$0.10$0.38$0.48$4.02$4.9811.19%
$4.00Aug 7$0.43$0.10$0.53$3.47$4.5312.35%
$4.00Aug 14$0.53$0.22$0.75$3.25$4.7517.48%
$4.50Aug 14$0.28$0.48$0.76$3.74$5.2617.72%
$3.50Aug 7$0.78$0.03$0.81$2.69$4.3118.88%
$4.50Aug 21$0.40$0.53$0.93$3.57$5.4321.68%
$4.00Aug 28$0.65$0.38$1.03$2.97$5.0324.01%
$5.00Aug 21$0.22$0.93$1.15$3.85$6.1526.81%
$5.00Sep 18$0.55$1.13$1.68$3.32$6.6839.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 3.03% of stock, avg 10.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$3.50Aug 7$0.10$0.03$0.13$3.37$4.63
$5.00$3.50Aug 7$0.10$0.03$0.13$3.37$5.13
$5.00$3.50Aug 14$0.10$0.08$0.18$3.32$5.18
$4.50$4.00Aug 7$0.10$0.10$0.20$3.80$4.70
$5.00$4.00Aug 7$0.10$0.10$0.20$3.80$5.20
$5.00$4.00Aug 14$0.10$0.22$0.32$3.68$5.32
$4.50$3.50Aug 14$0.28$0.08$0.36$3.14$4.86
$4.50$4.00Aug 14$0.28$0.22$0.50$3.50$5.00
$5.00$3.50Sep 4$0.38$0.18$0.56$2.94$5.56
$4.50$3.50Aug 28$0.40$0.20$0.60$2.90$5.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.78, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
4/44/5Aug 14$0.32$0.181.78$3.68$4.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.14, cheapest $0.07)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$4.00$4.50$5.00Aug 14$0.07$0.436.14
$4.00$4.50$5.00Aug 7$0.33$0.170.52
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$3.50$4.00$4.50Aug 14$0.12$0.383.17
$3.50$4.00$4.50Aug 7$0.21$0.291.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.08, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$3.50$4.001:2Aug 7-$0.08$0.42
$4.50$5.001:2Aug 7-$0.10$0.40
$4.00$4.501:2Aug 28-$0.15$0.35
$4.50$5.001:2Sep 4-$0.19$0.31
$4.00$4.501:2Aug 21-$0.20$0.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$5.00$4.501:2Aug 21-$0.13$0.37
$4.00$3.501:2Aug 14$0.06$0.44
$4.00$3.501:2Sep 4$0.07$0.43
$4.50$4.001:2Aug 7$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.32%, avg 6.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$5.00Sep 18$0.400.4616.6%9.32%25.87%1--
$4.50Aug 21$0.350.524.9%8.16%13.05%2.4K107
$4.50Aug 28$0.350.474.9%8.16%13.05%330--
$4.50Sep 4$0.350.534.9%8.16%13.05%3--
$5.00Sep 4$0.250.4116.6%5.83%22.38%19--
$4.50Aug 14$0.200.454.9%4.66%9.56%7692
$5.00Aug 21$0.150.3516.6%3.50%20.05%64577

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 8,000
Total Puts 513
Put/Call Ratio 0.06
Net Difference 7,487

Prior's Put/Call Breakdown

Total Calls 4,183
Total Puts 334
Put/Call Ratio 0.08
Net Difference 3,849

Prior 7-Day Put/Call Summary

Total Calls 21,941
Total Puts 6,145
Average Put/Call Ratio 0.32
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