Tour v509
ASST
STRIVE INC
$12.80 -3.03%
$12.84 (+0.31%)🌙
as of 08/18 06:12 PM
(8/17 18:11) ◀
|
Tuesday, August 18, 2026 (6:12pm)
January 2026
|
▶ (8/19 18:12)
◀ 8/18 18:12 ▶

Option Volume

Detail
ℹ
Current (08/18) 6,485
Calls: 4,385 (68%)
Puts: 2,100 (32%)
Prior (08/17) 21,412
Calls: 14,130 (66%)
Puts: 7,282 (34%)
Current vs Prior -69.71%
Calls: -68.97% (Calls)
Puts: -71.16% (Puts)
Prior 7-Day Total 80,836
Calls: 56,303 (70%)
Puts: 24,533 (30%)
Prior 7-Day Average 11,548
Calls: 8,043 (70%)
Puts: 3,504 (30%)
Current vs Prior 7-Day Avg -43.84%
Calls: -45.48%
Puts: -40.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $952.1K
Calls: $560.9K (59%)
Puts: $391.2K (41%)
Prior (08/17) $1.93M
Calls: $1.65M (85%)
Puts: $283.4K (15%)
Current vs Prior -50.66%
Calls: -65.93%
Puts: +38.02%
Prior 7-Day Total $8.55M
Calls: $6.34M (74%)
Puts: $2.22M (26%)
Prior 7-Day Average $1.22M
Calls: $905.3K (74%)
Puts: $316.5K (26%)
Current vs Prior 7-Day Avg -22.07%
Calls: -38.04%
Puts: +23.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.48
Prior (08/17) 0.52
Current vs Prior -7.07%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -10.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 190,379
Calls: 160,734 (84%)
Puts: 29,645 (16%)
Prior (08/17) 352,075
Calls: 320,569 (91%)
Puts: 31,506 (9%)
Current vs Prior -45.93%
Prior 7-Day Total 4,822,363
Calls: 4,341,447 (90%)
Puts: 480,916 (10%)
Prior 7-Day Average 688,909
Calls: 620,206 (90%)
Puts: 68,702 (10%)
Current vs Prior 7-Day Avg -72.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 9.06% | 13.44%9.06% | 19.14%
Prior 10.23% | 14.09%10.23% | 20.08%
Current vs Prior -11.39% | -4.64%-11.39% | -4.66%
Prior 7-Day Avg 9.71% | 14.39%13.37% | 22.17%
Current vs 7-Day Avg -6.71% | -6.60%-32.23% | -13.65%
Prior 7-Day Eod 10.23% | 14.09%10.23% | 20.08%
Current vs 7-Day Eod -11.39% | -4.64%-11.39% | -4.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 43.85% | 28.56%
Calls: 48.45% | 23.92%
Puts: 39.24% | 33.21%
Current vs 7-Day Avg +15.29% | -3.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (4,385 calls vs 2,100 puts). Call-heavy open interest (160,734 calls vs 29,645 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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.100.11$0.119.1%2020.181.9K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.59, cheapest $0.11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.100.11$0.119.1%2020.181.9K
$14.00Sep 40.500.60$0.5518.2%70.37--
$14.00Sep 180.770.92$0.8517.6%350.41626
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 180.810.90$0.8610.5%1350.351.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 211.542.17$1.8633.9%150.9295
$10.50Aug 211.982.65$2.3228.9%10.92--
$11.00Aug 281.752.41$2.0831.7%200.87--
$11.50Aug 211.171.55$1.3627.9%190.86322
$12.00Aug 210.771.13$0.9537.9%30.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 211.432.00$1.7233.1%30.93--
$14.00Aug 211.131.50$1.3228.0%120.8361
$15.00Sep 112.182.85$2.5226.6%10.713
$14.00Aug 281.371.70$1.5421.4%130.7139
$15.00Sep 182.573.10$2.8418.7%340.691.2K

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 3.8K, top 567)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.180.29$0.2445.8%5670.312.4K
$13.50Aug 280.330.60$0.4757.4%4170.38234
$14.00Aug 280.250.39$0.3243.8%2520.29246
$15.00Aug 210.010.03$0.02100.0%2130.042.0K
$14.00Aug 210.100.11$0.119.1%2020.181.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.591.09$0.8459.5%1600.6923
$11.50Aug 280.210.28$0.2528.0%1520.2162
$12.50Aug 210.240.36$0.3040.0%1480.37546
$12.00Aug 210.080.20$0.1485.7%1410.211.3K
$12.00Sep 180.810.90$0.8610.5%1350.351.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 21.2%, max 34.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 21Sep 11107.3%79.9%34.3%5892.4K
$13.00Aug 21Sep 18107.4%83.0%29.4%3152.4K
$14.00Aug 21Sep 25100.7%79.7%26.4%2031.9K
$12.50Aug 21Oct 297.9%81.9%19.6%67955
$12.00Aug 21Sep 1897.7%85.2%14.7%43383
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 21Sep 11107.3%79.9%34.3%16224
$13.00Aug 21Sep 25107.4%81.5%31.8%41359
$14.00Aug 21Sep 18100.7%87.1%15.6%32602
$12.50Aug 21Sep 2597.9%86.9%12.7%152563
$12.00Aug 21Sep 2597.7%89.9%8.6%1421.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 2.23, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$14.00Sep 18$0.31$0.69$0.3153%2.23$13.31
$12.00$13.00Sep 4$0.48$0.52$0.4869%1.08$12.48
$12.50$13.00Aug 21$0.16$0.34$0.1663%2.13$12.66
$13.50$14.00Sep 4$0.13$0.37$0.1344%2.85$13.63
$12.00$13.00Sep 18$0.55$0.45$0.5565%0.82$12.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$13.00Aug 21$0.25$0.25$0.2569%1.00$13.25
$13.00$12.50Sep 25$0.18$0.32$0.1846%1.78$12.82
$13.00$12.50Sep 4$0.20$0.30$0.2048%1.50$12.80
$12.00$11.50Aug 28$0.11$0.39$0.1130%3.55$11.89
$12.00$11.00Sep 18$0.27$0.73$0.2735%2.70$11.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.92, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$15.00Aug 28$0.16$0.16$0.3475%0.47$14.66
$14.00$14.50Sep 4$0.21$0.21$0.2963%0.72$14.21
$13.00$13.50Sep 11$0.30$0.30$0.2046%1.50$13.30
$13.50$14.00Aug 21$0.13$0.13$0.3769%0.35$13.63
$13.00$13.50Sep 4$0.26$0.26$0.2447%1.08$13.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.50$11.00Sep 25$0.24$0.24$0.2671%0.92$11.26
$11.50$11.00Sep 11$0.19$0.19$0.3174%0.61$11.31
$12.50$12.00Aug 28$0.24$0.24$0.2659%0.92$12.26
$12.50$12.00Sep 11$0.24$0.24$0.2660%0.92$12.26
$11.50$11.00Aug 28$0.13$0.13$0.3779%0.35$11.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 21Aug 28$0.23107.4%88.1%
$13.50Aug 21Aug 28$0.23107.3%89.6%
$12.50Aug 21Aug 28$0.3097.9%87.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 21Sep 4$0.55107.3%82.4%
$13.00Aug 21Aug 28$0.26107.4%88.1%
$12.50Aug 21Aug 28$0.3097.9%87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 6.80% of stock, avg 13.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Aug 21$0.57$0.30$0.87$11.63$13.376.80%
$13.00Aug 21$0.41$0.59$1.00$12.00$14.007.81%
$13.50Aug 21$0.24$0.84$1.08$12.42$14.588.44%
$12.00Aug 21$0.95$0.14$1.09$10.91$13.098.52%
$14.00Aug 21$0.11$1.32$1.43$12.57$15.4311.17%
$12.50Aug 28$0.87$0.60$1.47$11.03$13.9711.48%
$13.00Aug 28$0.64$0.85$1.49$11.51$14.4911.64%
$12.00Aug 28$1.24$0.36$1.60$10.40$13.6012.50%
$14.00Aug 28$0.32$1.54$1.86$12.14$15.8614.53%
$13.00Sep 4$0.94$0.98$1.92$11.08$14.9215.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.78% of stock, avg 7.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$11.00Aug 21$0.04$0.06$0.10$10.90$14.60
$14.50$11.50Aug 21$0.04$0.10$0.14$11.36$14.64
$14.00$11.00Aug 21$0.11$0.06$0.17$10.83$14.17
$14.50$12.00Aug 21$0.04$0.14$0.18$11.82$14.68
$14.00$11.50Aug 21$0.11$0.10$0.21$11.29$14.21
$15.00$10.50Aug 28$0.14$0.10$0.24$10.26$15.24
$14.00$12.00Aug 21$0.11$0.14$0.25$11.75$14.25
$15.00$11.00Aug 28$0.14$0.12$0.26$10.74$15.26
$13.50$11.00Aug 21$0.24$0.06$0.30$10.70$13.80
$13.50$11.50Aug 21$0.24$0.10$0.34$11.16$13.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
11/1214/15Aug 28$0.29$0.2153%1.38$11.21$14.79
12/1214/15Aug 28$0.27$0.2345%1.17$11.73$14.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 21$0.06$0.4424%7.33
$12.50$13.00$13.50Aug 28$0.06$0.4421%7.33
$14.00$14.50$15.00Aug 21$0.05$0.4513%9.00
$11.50$12.00$12.50Aug 28$0.10$0.4020%4.00
$11.00$11.50$12.00Aug 21$0.09$0.4113%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$11.50$12.00Sep 4$0.06$0.4414%7.33
$11.00$12.00$13.00Sep 18$0.16$0.8423%5.25
$12.00$12.50$13.00Aug 21$0.13$0.3733%2.85
$11.50$12.00$12.50Aug 21$0.12$0.3823%3.17
$11.50$12.00$12.50Sep 11$0.09$0.4114%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.38, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$12.501:2Aug 21-$0.19$0.31
$12.00$13.001:2Sep 4-$0.46$0.54
$13.00$13.501:2Aug 21-$0.07$0.43
$14.00$15.001:2Sep 18-$0.25$0.75
$12.50$13.001:2Aug 21-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$13.501:2Sep 11-$0.38$1.12
$14.00$13.001:2Aug 28-$0.16$0.84
$12.50$12.001:2Aug 28-$0.12$0.38
$14.00$13.501:2Aug 21-$0.36$0.14
$12.00$11.501:2Aug 21-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 6.25%, avg 3.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 25$0.800.459.4%6.25%15.62%1--
$15.00Sep 25$0.560.3517.2%4.38%21.56%155
$14.50Sep 25$0.600.4113.3%4.69%17.97%13
$14.00Sep 18$0.770.419.4%6.02%15.39%35626
$15.00Sep 18$0.460.3117.2%3.59%20.78%283.0K
$13.00Sep 18$1.000.531.6%7.81%9.37%165608
$13.50Sep 11$0.660.465.5%5.16%10.62%2216
$13.00Sep 11$0.850.541.6%6.64%8.20%1234
$14.00Sep 4$0.500.379.4%3.91%13.28%7--
$13.00Sep 4$0.770.531.6%6.02%7.58%4181

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 4,385
Total Puts 2,100
Put/Call Ratio 0.48
Net Difference 2,285

Prior's Put/Call Breakdown

Total Calls 14,130
Total Puts 7,282
Put/Call Ratio 0.52
Net Difference 6,848

Prior 7-Day Put/Call Summary

Total Calls 56,303
Total Puts 24,533
Average Put/Call Ratio 0.53
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