Tour v492
ASPI
ASP ISOTOPES INC
$4.05 -5.59%
$4.02 (-0.83%)🌙
as of 08/05 06:27 PM
(8/4 18:24) ◀
|
Wednesday, August 5, 2026 (6:27pm)
January 2026
|
▶ (8/6 18:20)
◀ 8/5 18:27 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,827
Calls: 1,446 (79%)
Puts: 381 (21%)
Prior (08/04) 8,513
Calls: 8,000 (94%)
Puts: 513 (6%)
Current vs Prior -78.54%
Calls: -81.92% (Calls)
Puts: -25.73% (Puts)
Prior 7-Day Total 34,152
Calls: 28,118 (82%)
Puts: 6,034 (18%)
Prior 7-Day Average 4,878
Calls: 4,016 (82%)
Puts: 862 (18%)
Current vs Prior 7-Day Avg -62.55%
Calls: -64.00%
Puts: -55.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $263.8K
Calls: $194.0K (74%)
Puts: $69.8K (26%)
Prior (08/04) $594.5K
Calls: $525.4K (88%)
Puts: $69.0K (12%)
Current vs Prior -55.63%
Calls: -63.09%
Puts: +1.18%
Prior 7-Day Total $3.35M
Calls: $2.65M (79%)
Puts: $695.6K (21%)
Prior 7-Day Average $478.3K
Calls: $379.0K (79%)
Puts: $99.4K (21%)
Current vs Prior 7-Day Avg -44.85%
Calls: -48.82%
Puts: -29.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.26
Prior (08/04) 0.06
Current vs Prior +310.89%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -7.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 82,201
Calls: 68,379 (83%)
Puts: 13,822 (17%)
Prior (08/04) 83,751
Calls: 79,241 (95%)
Puts: 4,510 (5%)
Current vs Prior -1.85%
Prior 7-Day Total 517,380
Calls: 479,525 (93%)
Puts: 37,855 (7%)
Prior 7-Day Average 73,911
Calls: 68,503 (93%)
Puts: 5,407 (7%)
Current vs Prior 7-Day Avg +11.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.41% | 16.05%19.26% | 31.60%
Prior 11.19% | 17.72%21.68% | 32.17%
Current vs Prior -33.80% | -9.41%-11.16% | -1.75%
Prior 7-Day Avg 10.39% | 16.94%23.71% | 34.61%
Current vs 7-Day Avg -28.74% | -5.27%-18.78% | -8.68%
Prior 7-Day Eod 11.19% | 17.72%21.68% | 32.17%
Current vs 7-Day Eod -33.80% | -9.41%-11.16% | -1.75%
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

Moderately bullish flow with 74% call dollar volume ($194.0K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (1,446 calls vs 381 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 $0.60, cheapest $0.60)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 180.550.65$0.6016.7%30.41--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Aug 280.400.85$0.6371.4%60.65--
$4.00Aug 70.100.30$0.20100.0%170.63172
$4.00Aug 210.350.55$0.4544.4%30.616.0K
$4.00Sep 180.550.80$0.6836.8%50.5958
$4.00Aug 140.250.45$0.3557.1%30.56101
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 70.350.60$0.4852.1%31.00--
$4.50Aug 140.450.75$0.6050.0%30.70--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 363, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.50Aug 280.250.45$0.3557.1%950.48341
$4.50Aug 70.000.05$0.03166.7%220.15601
$4.00Aug 70.100.30$0.20100.0%170.63172
$4.50Aug 210.200.40$0.3066.7%160.432.5K
$4.00Aug 280.400.85$0.6371.4%60.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.50Aug 280.150.35$0.2580.0%1020.25591
$4.00Aug 70.050.15$0.10100.0%460.39777
$4.00Aug 140.200.40$0.3066.7%190.44154
$4.00Sep 40.350.65$0.5060.0%90.405
$4.50Aug 70.350.60$0.4852.1%31.00--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 31.9%, max 108.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$4.00Aug 7Sep 18122.2%113.5%7.6%22230
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.50Aug 7Sep 11285.1%137.0%108.2%31
$4.00Aug 7Sep 18122.2%113.5%7.6%49777
$4.50Aug 7Aug 14117.1%112.4%4.2%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 2.57, avg 1.61)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$4.50Aug 21$0.15$0.35$0.152.33$4.15
$4.00$4.50Aug 7$0.17$0.33$0.171.94$4.17
$4.00$4.50Aug 14$0.22$0.28$0.221.27$4.22
$4.00$4.50Aug 28$0.28$0.22$0.280.79$4.28
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$4.00$3.50Sep 11$0.14$0.36$0.142.57$3.86
$4.00$3.50Aug 21$0.18$0.32$0.181.78$3.82
$4.00$3.50Aug 14$0.20$0.30$0.201.50$3.80
$4.50$4.00Aug 14$0.30$0.20$0.300.67$4.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 3.17, avg 1.03)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.00$4.50Aug 28$0.28$0.28$0.221.27$4.28
$4.00$4.50Aug 14$0.22$0.22$0.280.79$4.22
$4.00$4.50Aug 7$0.17$0.17$0.330.52$4.17
$4.00$4.50Aug 21$0.15$0.15$0.350.43$4.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$4.50$4.00Aug 7$0.38$0.38$0.123.17$4.12
$4.50$4.00Aug 14$0.30$0.30$0.201.50$4.20
$4.00$3.50Aug 14$0.20$0.20$0.300.67$3.80
$4.00$3.50Aug 21$0.18$0.18$0.320.56$3.82
$4.00$3.50Sep 11$0.14$0.14$0.360.39$3.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.14, cheapest $0.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Aug 7Aug 14$0.10117.1%112.4%
$4.00Aug 7Aug 14$0.15122.2%128.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$4.50Aug 7Aug 14$0.12117.1%112.4%
$4.00Aug 7Aug 14$0.20122.2%128.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.41% of stock, avg 17.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$4.00Aug 7$0.20$0.10$0.30$3.70$4.307.41%
$4.50Aug 7$0.03$0.48$0.51$3.99$5.0112.59%
$4.00Aug 14$0.35$0.30$0.65$3.35$4.6516.05%
$4.50Aug 14$0.13$0.60$0.73$3.77$5.2318.02%
$4.00Aug 21$0.45$0.33$0.78$3.22$4.7819.26%
$4.00Sep 18$0.68$0.60$1.28$2.72$5.2831.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 3.21% of stock, avg 9.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.50$4.00Aug 7$0.03$0.10$0.13$3.87$4.63
$4.50$3.50Aug 7$0.03$0.10$0.13$3.37$4.63
$4.50$3.50Aug 14$0.13$0.10$0.23$3.27$4.73
$4.50$4.00Aug 14$0.13$0.30$0.43$3.57$4.93
$4.50$3.50Aug 21$0.30$0.15$0.45$3.05$4.95
$4.50$3.50Aug 28$0.35$0.25$0.60$2.90$5.10
$4.50$4.00Aug 21$0.30$0.33$0.63$3.37$5.13

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 (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$3.50$4.00$4.50Aug 14$0.10$0.404.00
$3.50$4.00$4.50Aug 7$0.38$0.120.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.07, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$4.00$4.501:2Aug 28-$0.07$0.43
$4.00$4.501:2Aug 21-$0.15$0.35
$4.00$4.501:2Aug 14$0.09$0.41
$4.00$4.501:2Aug 7$0.14$0.36
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.501:2Aug 7-$0.10$0.40
$4.00$3.501:2Sep 11-$0.24$0.26
$4.00$3.501:2Aug 14$0.10$0.40
$4.50$4.001:2Aug 7$0.28$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 7.41%, avg 6.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.50Sep 4$0.300.5111.1%7.41%18.52%1--
$4.50Aug 28$0.250.4811.1%6.17%17.28%95341
$4.50Aug 21$0.200.4311.1%4.94%16.05%162.5K

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 28,118
Total Puts 6,034
Average Put/Call Ratio 0.28
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