Tour v526
ASST
STRIVE INC
$15.27 +3.67%
(8/20 09:35) ◀
|
Thursday, August 20, 2026 (9:40am)
January 2026
|
▶
◀ 8/20 09:40

Option Volume

Detail
ℹ
Current (08/20 9:40am) 4,708
Calls: 4,574 (97%)
Puts: 134 (3%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: -26.84% (Calls)
Puts: -94.77% (Puts)
Prior 7-Day Total 82,239
Calls: 58,102 (71%)
Puts: 24,137 (29%)
Prior 7-Day Average 11,748
Calls: 8,300 (71%)
Puts: 3,448 (29%)
Current vs Prior 7-Day Avg -59.93%
Calls: -44.89%
Puts: -96.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:40am) $409.3K
Calls: $384.0K (94%)
Puts: $25.3K (6%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +1.50%
Puts: -92.60%
Prior 7-Day Total $10.04M
Calls: $5.90M (59%)
Puts: $4.14M (41%)
Prior 7-Day Average $1.43M
Calls: $843.3K (59%)
Puts: $591.3K (41%)
Current vs Prior 7-Day Avg -71.47%
Calls: -54.46%
Puts: -95.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:40am) 0.03
Prior 1.00
Current vs Prior -97.07%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -94.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:40am) 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: 12,572,973 (91%)
Puts: 1,211,768 (9%)
Prior 7-Day Average 1,969,248
Calls: 1,796,139 (91%)
Puts: 173,109 (9%)
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 7.86% | 14.15%7.86% | 21.28%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -27.02% | -2.37%-45.76% | -9.49%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -18.86% | -7.62%-54.52% | -14.52%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -27.02% | -2.37%-11.64% | +1.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.31% | 20.77%
Calls: 34.33% | 22.32%
Puts: 28.30% | 19.23%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -38.06% | -24.61%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg -10.80% | -40.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($384.0K) vs puts ($25.3K). Extreme bullish P/C ratio of 0.03 - heavy call buying (4,574 calls vs 134 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
09:40BULLISHBULLISHBULLISH
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 $0.39, cheapest $0.39)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 40.350.42$0.3917.9%30.24169
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 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 211.732.35$2.0430.4%30.931.7K
$12.50Aug 212.643.70$3.1733.4%840.92917
$13.00Aug 212.192.50$2.3413.2%120.911.7K
$12.50Aug 282.743.65$3.2028.4%130.9084
$14.00Aug 211.261.80$1.5335.3%180.881.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 211.081.88$1.4854.1%--0.9249
$18.00Aug 282.273.00$2.6427.7%--0.8014
$16.00Aug 210.780.99$0.8923.6%190.704.9K
$18.00Sep 182.933.55$3.2419.1%30.672.6K
$17.00Sep 41.852.40$2.1325.8%--0.6711

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 1.2K, top 243)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 281.191.56$1.3826.8%2430.67396
$16.50Aug 280.470.67$0.5735.1%2280.36272
$14.50Aug 210.831.13$0.9830.6%1900.79715
$12.50Aug 212.643.70$3.1733.4%840.92917
$16.00Aug 210.170.31$0.2458.3%620.33484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.301.50$1.4014.3%210.411.2K
$16.00Aug 210.780.99$0.8923.6%190.704.9K
$13.00Aug 280.110.27$0.1984.2%40.14108
$15.00Aug 280.670.85$0.7623.7%40.4258
$14.50Aug 210.100.22$0.1675.0%30.2225

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 42.6%, max 52.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 21Oct 2136.3%89.5%52.2%191715
$16.50Aug 21Sep 25135.2%89.0%52.0%251
$15.00Aug 21Oct 2131.1%87.5%49.7%482.2K
$16.00Aug 21Oct 2131.0%89.9%45.8%62513
$15.50Aug 21Sep 25129.6%93.5%38.6%11326
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Oct 2131.0%89.9%45.8%194.9K
$14.50Aug 21Sep 4136.3%93.6%45.5%344
$15.00Aug 21Sep 18131.1%93.0%40.9%211.3K
$15.50Aug 21Sep 11129.6%92.5%40.1%--38
$18.00Aug 28Sep 18113.2%97.7%15.9%32.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 0.69, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$14.00Aug 28$0.16$0.34$0.1681%2.12$13.66
$14.00$15.00Sep 18$0.43$0.57$0.4370%1.33$14.43
$13.00$13.50Aug 21$0.30$0.20$0.3091%0.67$13.30
$15.50$16.00Sep 25$0.11$0.39$0.1156%3.55$15.61
$14.50$15.00Sep 11$0.17$0.33$0.1766%1.94$14.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.00Aug 21$0.59$0.41$0.5992%0.69$16.41
$18.00$16.00Aug 28$1.33$0.67$1.3380%0.50$16.67
$16.00$15.50Sep 4$0.12$0.38$0.1254%3.17$15.88
$15.00$14.50Sep 4$0.12$0.38$0.1241%3.17$14.88
$16.00$15.50Sep 11$0.24$0.26$0.2452%1.08$15.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 2.85, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$16.50Sep 11$0.37$0.37$0.1350%2.85$16.37
$16.00$16.50Sep 25$0.37$0.37$0.1348%2.85$16.37
$17.50$18.00Sep 4$0.21$0.21$0.2968%0.72$17.71
$15.50$16.00Sep 4$0.29$0.29$0.2146%1.38$15.79
$16.50$17.00Sep 4$0.20$0.20$0.3059%0.67$16.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$14.00Sep 18$0.48$0.48$0.5259%0.92$14.52
$14.00$13.00Sep 18$0.36$0.36$0.6469%0.56$13.64
$14.50$14.00Sep 4$0.19$0.19$0.3166%0.61$14.31
$13.50$13.00Sep 11$0.14$0.14$0.3676%0.39$13.36
$15.00$14.50Aug 28$0.22$0.22$0.2858%0.79$14.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.46, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.45131.1%98.9%
$15.50Aug 21Aug 28$0.43129.6%102.4%
$16.00Aug 21Aug 28$0.45131.0%107.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.46131.1%98.9%
$15.50Aug 21Aug 28$0.51129.6%102.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 6.22% of stock, avg 15.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 21$0.42$0.53$0.95$14.55$16.456.22%
$15.00Aug 21$0.67$0.30$0.97$14.03$15.976.35%
$16.00Aug 21$0.24$0.89$1.13$14.87$17.137.40%
$14.50Aug 21$0.98$0.16$1.14$13.36$15.647.47%
$14.00Aug 21$1.53$0.09$1.62$12.38$15.6210.61%
$15.00Aug 28$1.12$0.76$1.88$13.12$16.8812.31%
$15.50Aug 28$0.85$1.04$1.89$13.61$17.3912.38%
$14.50Aug 28$1.38$0.54$1.92$12.58$16.4212.57%
$16.00Aug 28$0.69$1.31$2.00$14.00$18.0013.10%
$14.00Aug 28$1.90$0.39$2.29$11.71$16.2915.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.98% of stock, avg 8.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.00Aug 21$0.06$0.09$0.15$13.85$17.65
$17.50$13.00Aug 21$0.06$0.10$0.16$12.84$17.66
$17.50$12.50Aug 21$0.06$0.12$0.18$12.32$17.68
$17.00$14.00Aug 21$0.09$0.09$0.18$13.82$17.18
$17.00$13.00Aug 21$0.09$0.10$0.19$12.81$17.19
$17.00$12.50Aug 21$0.09$0.12$0.21$12.29$17.21
$16.50$14.00Aug 21$0.14$0.09$0.23$13.77$16.73
$17.50$14.50Aug 21$0.06$0.16$0.22$14.28$17.72
$16.50$13.00Aug 21$0.14$0.10$0.24$12.76$16.74
$17.00$14.50Aug 21$0.09$0.16$0.25$14.25$17.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 4.00, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Sep 4$0.40$0.1034%4.00$14.10$17.90
14/1418/18Sep 4$0.35$0.1540%2.33$13.65$17.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Aug 21$0.06$0.4431%7.33
$16.00$17.00$18.00Sep 18$0.06$0.9416%15.67
$15.00$15.50$16.00Aug 21$0.07$0.4332%6.14
$15.50$16.00$16.50Aug 21$0.08$0.4228%5.25
$15.00$16.00$17.00Sep 18$0.13$0.8718%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Aug 21$0.09$0.4132%4.56
$14.00$14.50$15.00Aug 21$0.07$0.4323%6.14
$16.00$17.00$18.00Sep 18$0.10$0.9016%9.00
$13.00$14.00$15.00Sep 18$0.12$0.8820%7.33
$14.50$15.00$15.50Aug 28$0.06$0.4417%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 $-0.30, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.001:2Aug 21-$0.06$0.44
$15.00$15.501:2Aug 21-$0.17$0.33
$14.50$15.001:2Aug 21-$0.36$0.14
$14.00$14.501:2Aug 21-$0.43$0.07
$17.50$18.001:2Sep 4-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Aug 21-$0.30$0.70
$15.50$14.001:2Sep 11-$0.01$1.49
$16.00$15.501:2Aug 21-$0.17$0.33
$15.50$15.001:2Aug 21-$0.07$0.43
$14.00$13.001:2Sep 18-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 7.33%, avg 4.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.120.4414.6%7.33%21.94%--26
$17.00Oct 2$1.260.4611.3%8.25%19.58%32
$16.00Oct 2$1.520.544.8%9.95%14.73%--29
$16.00Sep 25$1.360.524.8%8.91%13.69%--49
$17.50Sep 25$0.820.4114.6%5.37%19.97%--20
$15.50Sep 25$1.600.561.5%10.48%11.98%613
$18.00Sep 25$0.690.3817.9%4.52%22.40%--146
$17.00Sep 18$1.000.4111.3%6.55%17.88%22.4K
$16.00Sep 18$1.270.504.8%8.32%13.10%10985
$16.50Sep 25$1.070.468.1%7.01%15.06%25

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 4,574
Total Puts 134
Put/Call Ratio 0.03
Net Difference 4,440

Prior's Put/Call Breakdown

Total Calls 6,252
Total Puts 2,560
Put/Call Ratio 1.00
Net Difference 3,692

Prior 7-Day Put/Call Summary

Total Calls 58,102
Total Puts 24,137
Average Put/Call Ratio 0.56
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