Tour v528
ASPI
ASP ISOTOPES INC
$3.18 +4.61%
$3.22 (+1.26%)🌙
as of 09/21 06:10 PM
(9/18 18:10) ◀
|
Monday, September 21, 2026 (6:10pm)
January 2026
|
▶
◀ 9/21 18:10

Option Volume

Detail
ℹ
Current (09/21) 2,198
Calls: 1,419 (65%)
Puts: 779 (35%)
Prior (09/18) 2,204
Calls: 1,566 (71%)
Puts: 638 (29%)
Current vs Prior -0.27%
Calls: -9.39% (Calls)
Puts: +22.10% (Puts)
Prior 7-Day Total 27,276
Calls: 21,871 (80%)
Puts: 5,405 (20%)
Prior 7-Day Average 3,896
Calls: 3,124 (80%)
Puts: 772 (20%)
Current vs Prior 7-Day Avg -43.59%
Calls: -54.58%
Puts: +0.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $110.7K
Calls: $42.8K (39%)
Puts: $68.0K (61%)
Prior (09/18) $253.9K
Calls: $195.8K (77%)
Puts: $58.1K (23%)
Current vs Prior -56.38%
Calls: -78.15%
Puts: +16.98%
Prior 7-Day Total $3.09M
Calls: $2.49M (81%)
Puts: $600.4K (19%)
Prior 7-Day Average $441.9K
Calls: $356.2K (81%)
Puts: $85.8K (19%)
Current vs Prior 7-Day Avg -74.94%
Calls: -87.99%
Puts: -20.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.55
Prior (09/18) 0.41
Current vs Prior +34.75%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +79.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 91,918
Calls: 76,842 (84%)
Puts: 15,076 (16%)
Prior (09/18) 80,333
Calls: 70,257 (87%)
Puts: 10,076 (13%)
Current vs Prior +14.42%
Prior 7-Day Total 671,537
Calls: 570,155 (85%)
Puts: 101,382 (15%)
Prior 7-Day Average 95,933
Calls: 81,450 (85%)
Puts: 14,483 (15%)
Current vs Prior 7-Day Avg -4.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 10.38% | 14.15%20.44% | 28.30%
Prior 9.21% | 14.80%6.91% | 19.74%
Current vs Prior +12.67% | -4.40%+195.90% | +43.40%
Prior 7-Day Avg 8.85% | 13.33%9.00% | 20.88%
Current vs 7-Day Avg +17.26% | +6.17%+127.15% | +35.55%
Prior 7-Day Eod 9.21% | 14.80%6.91% | 19.74%
Current vs 7-Day Eod +12.67% | -4.40%+195.90% | +43.40%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 80.00% | 44.73%
Calls: 100.00% | 50.00%
Puts: 60.00% | 39.47%
Prior 80.00% | 44.73%
Calls: 100.00% | 50.00%
Puts: 60.00% | 39.47%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 80.00% | 44.73%
Calls: 100.00% | 50.00%
Puts: 60.00% | 39.47%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($68.0K). Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 35% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 11 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2.50Sep 250.550.90$0.7347.9%10.94--
$3.00Sep 250.150.35$0.2580.0%180.7531
$3.00Oct 20.200.50$0.3585.7%10.73--
$3.00Oct 90.250.55$0.4075.0%30.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 250.650.95$0.8037.5%11.00--
$4.00Oct 20.700.95$0.8330.1%71.0054
$4.00Oct 160.801.10$0.9531.6%960.851.8K
$3.50Sep 250.250.45$0.3557.1%320.83445
$3.50Oct 20.250.60$0.4381.4%10.72--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 858, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$4.00Sep 250.000.05$0.03166.7%2000.1187
$4.00Oct 160.050.10$0.0862.5%690.211.0K
$3.50Oct 20.050.15$0.10100.0%540.34121
$3.50Oct 160.150.20$0.1827.8%540.41--
$4.00Oct 300.100.20$0.1566.7%520.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$3.00Oct 20.050.15$0.10100.0%1690.29107
$4.00Oct 160.801.10$0.9531.6%960.851.8K
$3.50Sep 250.250.45$0.3557.1%320.83445
$3.00Oct 230.200.30$0.2540.0%150.35--
$3.00Sep 250.000.15$0.08187.5%90.2775

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 27.1%, max 39.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Sep 25Oct 9128.4%91.9%39.7%2131
$3.50Sep 25Oct 23105.7%88.6%19.2%26402
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$3.00Sep 25Oct 30128.4%100.4%27.9%1475
$3.50Sep 25Oct 9105.7%86.8%21.8%35445

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 1.50, avg 1.23)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.00$3.50Sep 25$0.20$0.30$0.2075%1.50$3.20
$3.00$3.50Oct 9$0.25$0.25$0.2570%1.00$3.25
$3.50$4.00Oct 23$0.12$0.38$0.1243%3.17$3.62
$3.00$3.50Oct 2$0.25$0.25$0.2573%1.00$3.25
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$3.50$3.00Sep 25$0.27$0.23$0.2783%0.85$3.23
$3.50$3.00Oct 2$0.33$0.17$0.3372%0.52$3.17
$4.00$3.00Oct 30$0.65$0.35$0.6572%0.54$3.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.32, avg 0.32)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$3.50$4.00Oct 23$0.12$0.12$0.3857%0.32$3.62
BULL PUT (0)
No bull put found

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. 2 found (cheapest 10.38% of stock, avg 12.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$3.00Sep 25$0.25$0.08$0.33$2.67$3.3310.38%
$3.00Oct 2$0.35$0.10$0.45$2.55$3.4514.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.46% of stock, avg 8.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$4.00$3.00Sep 25$0.03$0.08$0.11$2.89$4.11
$3.50$3.00Sep 25$0.05$0.08$0.13$2.87$3.63
$4.00$3.00Oct 2$0.03$0.10$0.13$2.87$4.13
$3.50$3.00Oct 2$0.10$0.10$0.20$2.80$3.70
$4.00$3.00Oct 16$0.08$0.20$0.28$2.72$4.28
$4.00$3.00Oct 23$0.10$0.25$0.35$2.65$4.35
$3.50$3.00Oct 16$0.18$0.20$0.38$2.62$3.88
$3.50$3.00Oct 23$0.22$0.25$0.47$2.53$3.97
$4.00$3.00Oct 30$0.15$0.33$0.48$2.52$4.48

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. 6 found (best R:R 6.14, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$3.00$3.50$4.00Sep 25$0.18$0.3264%1.78
$3.00$3.50$4.00Oct 2$0.18$0.3262%1.78
$3.00$3.50$4.00Oct 9$0.15$0.3553%2.33
$2.50$3.00$3.50Sep 25$0.28$0.2268%0.79
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$3.00$3.50$4.00Oct 2$0.07$0.4371%6.14
$3.00$3.50$4.00Sep 25$0.18$0.3273%1.78

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 $0.10, -- credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$2.50$3.001:2Sep 25$0.23$0.27
$3.00$3.501:2Oct 9$0.10$0.40
$3.00$3.501:2Oct 2$0.15$0.35
$3.00$3.501:2Sep 25$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$4.00$3.501:2Sep 25$0.10$0.40
$4.00$3.001:2Oct 30$0.32$0.68
$4.00$3.001:2Oct 16$0.55$0.45
$3.50$3.001:2Sep 25$0.19$0.31
$3.50$3.001:2Oct 2$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.14%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$4.00Oct 30$0.100.2825.8%3.14%28.93%52--
$3.50Oct 23$0.150.4310.1%4.72%14.78%242
$3.50Oct 16$0.150.4110.1%4.72%14.78%54--
$3.50Oct 9$0.100.3910.1%3.14%13.21%563

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 1,419
Total Puts 779
Put/Call Ratio 0.55
Net Difference 640

Prior's Put/Call Breakdown

Total Calls 1,566
Total Puts 638
Put/Call Ratio 0.41
Net Difference 928

Prior 7-Day Put/Call Summary

Total Calls 21,871
Total Puts 5,405
Average Put/Call Ratio 0.31
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