Tour v526
ASST
STRIVE INC
$15.47 +5.00%
(8/19 18:12) ◀
|
Thursday, August 20, 2026 (9:35am)
January 2026
|
▶ (8/20 09:40)
◀ 8/20 09:35 ▶

Option Volume

Detail
ℹ
Current (08/20 9:35am) 2,533
Calls: 2,464 (97%)
Puts: 69 (3%)
Prior --
Calls: 10,076 (79%)
Puts: 2,728 (21%)
Current vs Prior +0.00%
Calls: -75.55% (Calls)
Puts: -97.47% (Puts)
Prior 7-Day Total 86,372
Calls: 63,268 (73%)
Puts: 23,104 (27%)
Prior 7-Day Average 12,338
Calls: 9,038 (73%)
Puts: 3,300 (27%)
Current vs Prior 7-Day Avg -79.47%
Calls: -72.74%
Puts: -97.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:35am) $259.1K
Calls: $246.2K (95%)
Puts: $12.9K (5%)
Prior --
Calls: $1.08M (65%)
Puts: $568.1K (35%)
Current vs Prior +0.00%
Calls: -77.14%
Puts: -97.73%
Prior 7-Day Total $10.61M
Calls: $6.62M (62%)
Puts: $3.99M (38%)
Prior 7-Day Average $1.52M
Calls: $945.6K (62%)
Puts: $570.2K (38%)
Current vs Prior 7-Day Avg -82.91%
Calls: -73.96%
Puts: -97.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:35am) 0.03
Prior 1.00
Current vs Prior -97.20%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -94.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:35am) 1,675,672
Calls: 1,491,182 (89%)
Puts: 184,490 (11%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 13,784,741
Calls: 13,423,240 (92%)
Puts: 1,189,577 (8%)
Prior 7-Day Average 1,969,248
Calls: 1,917,605 (92%)
Puts: 169,939 (8%)
Current vs Prior 7-Day Avg -14.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 8.66% | 13.96%8.66% | 20.88%
Prior 10.44% | 15.05%15.05% | 22.70%
Current vs Prior -17.06% | -7.22%-42.44% | -8.01%
Prior 7-Day Avg 8.44% | 14.89%17.28% | 24.90%
Current vs 7-Day Avg +2.57% | -6.25%-49.87% | -16.14%
Prior 7-Day Eod 10.44% | 15.05%8.89% | 20.98%
Current vs 7-Day Eod -17.06% | -7.22%-2.60% | -0.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.48% | 22.68%
Calls: 31.58% | 15.65%
Puts: 41.38% | 29.70%
Prior 27.66% | 30.72%
Calls: 28.57% | 24.71%
Puts: 26.76% | 36.73%
Current vs Prior +31.89% | -26.17%
Prior 7-Day Avg 32.53% | 36.27%
Calls: 29.50% | 39.70%
Puts: 35.55% | 32.84%
Current vs 7-Day Avg +12.15% | -37.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($246.2K) vs puts ($12.9K). Extreme bullish P/C ratio of 0.03 - heavy call buying (2,464 calls vs 69 puts). P/C ratio dropping 97% - sentiment shifting bullish. Call-heavy open interest (1,491,182 calls vs 184,490 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 $0.90, cheapest $0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 280.820.98$0.9017.8%200.51225
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 211.732.35$2.0430.4%30.961.7K
$12.50Aug 212.643.70$3.1733.4%840.92917
$13.00Aug 212.162.82$2.4926.5%120.911.7K
$14.00Aug 211.241.80$1.5236.8%180.911.5K
$12.50Aug 282.743.65$3.2028.4%70.9184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 211.081.88$1.4854.1%--0.8549
$18.00Aug 282.273.00$2.6427.7%--0.8014
$16.00Aug 210.701.00$0.8535.3%50.664.9K
$18.00Sep 182.923.55$3.2419.4%30.662.6K
$17.00Sep 41.852.40$2.1325.8%--0.6611

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 925, top 231)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 281.351.63$1.4918.8%2310.67396
$16.50Aug 280.440.70$0.5745.6%2280.36272
$14.50Aug 210.961.10$1.0313.6%850.80715
$12.50Aug 212.643.70$3.1733.4%840.92917
$16.00Aug 210.220.36$0.2948.3%500.34484
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 210.701.00$0.8535.3%50.664.9K
$13.00Aug 280.110.27$0.1984.2%40.14108
$18.00Sep 182.923.55$3.2419.4%30.662.6K
$16.00Sep 181.672.09$1.8822.3%20.50311

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 49.7%, max 79.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 21Sep 11147.6%82.2%79.5%--75
$16.00Aug 21Oct 2149.6%92.1%62.5%50513
$14.50Aug 21Oct 2138.5%90.0%53.9%86715
$15.50Aug 21Sep 25137.9%95.0%45.2%5326
$15.00Aug 21Oct 2127.1%88.0%44.4%342.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Oct 2149.6%92.1%62.5%54.9K
$17.00Aug 21Sep 18155.4%97.4%59.5%--180
$15.50Aug 21Sep 11137.9%95.8%44.0%--38
$14.50Aug 21Sep 4138.5%99.2%39.6%--44
$15.00Aug 21Sep 18127.1%91.8%38.4%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 2.41, avg 1.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.50Sep 25$0.44$1.06$0.4453%2.41$16.44
$15.00$15.50Sep 11$0.12$0.38$0.1262%3.17$15.12
$16.00$17.00Sep 18$0.28$0.72$0.2850%2.57$16.28
$15.00$15.50Sep 4$0.13$0.37$0.1363%2.85$15.13
$13.50$14.00Aug 28$0.25$0.25$0.2582%1.00$13.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.00Aug 21$0.63$0.37$0.6385%0.59$16.37
$16.00$15.50Aug 28$0.20$0.30$0.2056%1.50$15.80
$15.00$14.50Sep 4$0.13$0.37$0.1338%2.85$14.87
$16.00$15.50Aug 21$0.27$0.23$0.2766%0.85$15.73
$15.00$14.50Aug 21$0.12$0.38$0.1236%3.17$14.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 3.55, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$16.50Sep 11$0.39$0.39$0.1149%3.55$16.39
$17.50$18.00Sep 4$0.23$0.23$0.2766%0.85$17.73
$15.50$16.00Sep 25$0.31$0.31$0.1943%1.63$15.81
$15.50$16.00Sep 4$0.29$0.29$0.2144%1.38$15.79
$17.00$17.50Aug 28$0.15$0.15$0.3569%0.43$17.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Sep 18$0.33$0.33$0.6770%0.49$13.67
$15.00$14.00Sep 18$0.43$0.43$0.5760%0.75$14.57
$14.50$14.00Aug 28$0.20$0.20$0.3067%0.67$14.30
$14.00$13.50Sep 11$0.17$0.17$0.3372%0.52$13.83
$14.50$14.00Sep 4$0.18$0.18$0.3268%0.56$14.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.42, cheapest $0.36)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$0.43149.6%106.2%
$15.50Aug 21Aug 28$0.46137.9%103.4%
$15.00Aug 21Aug 28$0.39127.1%101.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$0.36149.6%106.2%
$15.50Aug 21Aug 28$0.43137.9%103.4%
$15.00Aug 21Aug 28$0.45127.1%101.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 6.59% of stock, avg 15.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 21$0.44$0.58$1.02$14.48$16.526.59%
$15.00Aug 21$0.76$0.30$1.06$13.94$16.066.85%
$16.00Aug 21$0.29$0.85$1.14$14.86$17.147.37%
$14.50Aug 21$1.03$0.18$1.21$13.29$15.717.82%
$17.00Aug 21$0.10$1.48$1.58$15.42$18.5810.21%
$14.00Aug 21$1.52$0.09$1.61$12.39$15.6110.41%
$15.00Aug 28$1.15$0.75$1.90$13.10$16.9012.28%
$15.50Aug 28$0.90$1.01$1.91$13.59$17.4112.35%
$16.00Aug 28$0.72$1.21$1.93$14.07$17.9312.48%
$14.50Aug 28$1.49$0.58$2.07$12.43$16.5713.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 1.03% of stock, avg 8.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.00Aug 21$0.07$0.09$0.16$13.84$17.66
$17.50$12.50Aug 21$0.07$0.12$0.19$12.31$17.69
$17.50$13.00Aug 21$0.07$0.12$0.19$12.81$17.69
$17.00$14.00Aug 21$0.10$0.09$0.19$13.81$17.19
$17.00$13.00Aug 21$0.10$0.12$0.22$12.78$17.22
$17.00$12.50Aug 21$0.10$0.12$0.22$12.28$17.22
$16.50$14.00Aug 21$0.16$0.09$0.25$13.75$16.75
$17.50$14.50Aug 21$0.07$0.18$0.25$14.25$17.75
$17.00$14.50Aug 21$0.10$0.18$0.28$14.22$17.28
$16.50$13.00Aug 21$0.16$0.12$0.28$12.72$16.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.85, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Sep 4$0.37$0.1339%2.85$13.63$17.87
14/1417/18Aug 28$0.35$0.1537%2.33$14.15$17.35
14/1417/18Aug 28$0.26$0.2445%1.08$13.74$17.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$14.00$15.00Sep 18$0.06$0.9418%15.67
$14.00$15.00$16.00Sep 18$0.12$0.8819%7.33
$16.00$16.50$17.00Aug 21$0.07$0.4319%6.14
$16.00$16.50$17.00Aug 28$0.05$0.4513%9.00
$14.00$14.50$15.00Aug 28$0.07$0.4316%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.10$0.9019%9.00
$13.00$14.00$15.00Sep 18$0.10$0.9018%9.00
$15.00$16.00$17.00Sep 18$0.10$0.9018%9.00
$16.00$17.00$18.00Sep 18$0.10$0.9016%9.00
$13.50$14.00$14.50Aug 21$0.06$0.4414%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.22, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 21-$0.12$0.38
$15.50$16.001:2Aug 21-$0.14$0.36
$17.00$17.501:2Aug 28-$0.17$0.33
$18.00$18.501:2Aug 28-$0.15$0.35
$16.00$17.501:2Sep 25-$0.78$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Aug 21-$0.22$0.78
$15.50$14.001:2Sep 11-$0.01$1.49
$15.00$14.501:2Aug 21-$0.06$0.44
$16.00$15.501:2Aug 21-$0.31$0.19
$13.00$12.501:2Aug 28-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 7.24%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.120.4413.1%7.24%20.36%--26
$17.00Oct 2$1.260.469.9%8.14%18.03%32
$16.00Oct 2$1.520.543.4%9.83%13.25%--29
$17.50Sep 25$0.820.4213.1%5.30%18.42%--20
$18.00Sep 25$0.690.3816.4%4.46%20.81%--146
$16.00Sep 25$1.360.533.4%8.79%12.22%--49
$17.00Sep 18$0.990.429.9%6.40%16.29%--2.4K
$15.50Sep 25$1.550.570.2%10.02%10.21%--13
$18.00Sep 18$0.700.3416.4%4.52%20.88%2757
$16.00Sep 18$1.270.503.4%8.21%11.64%10985

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 2,464
Total Puts 69
Put/Call Ratio 0.03
Net Difference 2,395

Prior's Put/Call Breakdown

Total Calls 10,076
Total Puts 2,728
Put/Call Ratio 1.00
Net Difference 7,348

Prior 7-Day Put/Call Summary

Total Calls 63,268
Total Puts 23,104
Average Put/Call Ratio 0.48
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