Tour v526
ASST
STRIVE INC
$15.46 +4.92%
(8/20 09:40) ◀
|
Thursday, August 20, 2026 (9:45am)
January 2026
|
▶ (8/20 09:50)
◀ 8/20 09:45 ▶

Option Volume

Detail
ℹ
Current (08/20 9:45am) 7,075
Calls: 6,711 (95%)
Puts: 364 (5%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: +7.34% (Calls)
Puts: -85.78% (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 -39.78%
Calls: -19.15%
Puts: -89.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:45am) $555.0K
Calls: $524.4K (94%)
Puts: $30.5K (6%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +38.61%
Puts: -91.07%
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 -61.31%
Calls: -37.81%
Puts: -94.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:45am) 0.05
Prior 1.00
Current vs Prior -94.58%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -90.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:45am) 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 8.21% | 14.04%8.21% | 21.47%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -23.71% | -3.13%-43.31% | -8.68%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -15.18% | -8.33%-52.46% | -13.75%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -23.71% | -3.13%-7.63% | +2.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.89% | 20.25%
Calls: 22.37% | 15.25%
Puts: 29.41% | 25.25%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -48.78% | -26.50%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg -26.24% | -42.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($524.4K) vs puts ($30.5K). Extreme bullish P/C ratio of 0.05 - heavy call buying (6,711 calls vs 364 puts). P/C ratio dropping 95% - 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
09:45BULLISHBULLISHBULLISH
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 2 of results (avg 8.9%, best 8.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 181.021.11$1.078.4%20.412.4K
$12.50Aug 212.913.20$3.069.5%880.91917
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 280.841.02$0.9319.4%370.52225
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.510.60$0.5516.4%180.21509

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 211.732.35$2.0430.4%30.941.7K
$14.00Aug 211.331.74$1.5426.6%2190.911.5K
$12.50Aug 212.913.20$3.069.5%880.91917
$13.00Aug 212.302.70$2.5016.0%160.911.7K
$12.50Aug 282.743.60$3.1727.1%130.9084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 211.081.88$1.4854.1%--0.8649
$18.00Aug 282.273.00$2.6427.7%--0.8014
$16.00Aug 210.700.95$0.8330.1%190.674.9K
$18.00Sep 182.933.55$3.2419.1%30.662.6K
$17.00Sep 41.852.40$2.1325.8%--0.6511

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 1.8K, top 243)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 281.241.58$1.4124.1%2430.68396
$16.50Aug 280.470.67$0.5735.1%2280.37272
$14.00Aug 211.331.74$1.5426.6%2190.911.5K
$14.50Aug 211.001.21$1.1118.9%2030.81715
$16.00Aug 210.220.28$0.2524.0%1710.33484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.050.09$0.0757.1%420.11786
$15.00Sep 181.301.49$1.4013.6%210.401.2K
$16.00Aug 210.700.95$0.8330.1%190.674.9K
$13.00Sep 180.510.60$0.5516.4%180.21509
$14.50Aug 210.100.19$0.1560.0%110.2025

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 40.0%, max 49.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 21Oct 2133.8%89.7%49.1%204715
$16.00Aug 21Oct 2130.6%89.9%45.3%171513
$15.00Aug 21Oct 2126.4%87.8%43.9%682.2K
$16.50Aug 21Sep 25130.6%91.3%43.1%251
$15.50Aug 21Sep 25128.8%93.5%37.8%12326
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 21Sep 4133.8%90.3%48.2%1144
$16.00Aug 21Oct 2130.6%89.9%45.3%194.9K
$15.50Aug 21Sep 11128.8%91.3%41.0%--38
$15.00Aug 21Sep 18126.4%94.5%33.7%291.3K
$18.00Aug 28Sep 18109.7%97.7%12.3%32.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 8.09, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.50$17.50Sep 25$0.11$0.89$0.1146%8.09$16.61
$14.00$15.00Sep 18$0.45$0.55$0.4569%1.22$14.45
$17.00$18.00Sep 18$0.22$0.78$0.2241%3.55$17.22
$15.50$16.00Sep 4$0.10$0.40$0.1051%4.00$15.60
$16.00$17.00Oct 2$0.36$0.64$0.3653%1.78$16.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.00Aug 21$0.65$0.35$0.6586%0.54$16.35
$16.00$15.50Sep 4$0.14$0.36$0.1454%2.57$15.86
$15.00$14.50Sep 4$0.12$0.38$0.1242%3.17$14.88
$14.50$14.00Sep 4$0.14$0.36$0.1435%2.57$14.36
$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. 30 found (best R:R 0.69, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$16.50Sep 25$0.28$0.28$0.2249%1.27$16.28
$16.50$17.00Sep 4$0.20$0.20$0.3060%0.67$16.70
$17.50$18.00Sep 4$0.15$0.15$0.3569%0.43$17.65
$16.00$16.50Aug 21$0.12$0.12$0.3867%0.32$16.12
$15.50$16.00Sep 11$0.26$0.26$0.2446%1.08$15.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Sep 18$0.41$0.41$0.5969%0.69$13.59
$15.00$14.00Sep 18$0.44$0.44$0.5660%0.79$14.56
$14.00$13.50Sep 4$0.19$0.19$0.3171%0.61$13.81
$15.00$14.50Aug 28$0.22$0.22$0.2860%0.79$14.78
$13.50$13.00Sep 11$0.14$0.14$0.3676%0.39$13.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.47, cheapest $0.46)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$0.47130.6%103.1%
$15.50Aug 21Aug 28$0.49128.8%103.7%
$15.00Aug 21Aug 28$0.42126.4%104.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$0.46130.6%103.1%
$15.50Aug 21Aug 28$0.48128.8%103.7%
$15.00Aug 21Aug 28$0.49126.4%104.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 6.14% of stock, avg 15.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 21$0.44$0.51$0.95$14.55$16.456.14%
$15.00Aug 21$0.76$0.27$1.03$13.97$16.036.66%
$16.00Aug 21$0.25$0.83$1.08$14.92$17.086.99%
$14.50Aug 21$1.11$0.15$1.26$13.24$15.768.15%
$17.00Aug 21$0.09$1.48$1.57$15.43$18.5710.16%
$14.00Aug 21$1.54$0.07$1.61$12.39$15.6110.41%
$15.50Aug 28$0.93$0.99$1.92$13.58$17.4212.42%
$15.00Aug 28$1.18$0.76$1.94$13.06$16.9412.55%
$14.50Aug 28$1.41$0.54$1.95$12.55$16.4512.61%
$16.00Aug 28$0.72$1.29$2.01$13.99$18.0113.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.84% of stock, avg 8.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.00Aug 21$0.06$0.07$0.13$13.87$17.63
$17.50$13.00Aug 21$0.06$0.10$0.16$12.84$17.66
$17.00$14.00Aug 21$0.09$0.07$0.16$13.84$17.16
$17.50$12.50Aug 21$0.06$0.11$0.17$12.33$17.67
$17.00$13.00Aug 21$0.09$0.10$0.19$12.81$17.19
$17.00$12.50Aug 21$0.09$0.11$0.20$12.30$17.20
$16.50$14.00Aug 21$0.13$0.07$0.20$13.80$16.70
$17.50$14.50Aug 21$0.06$0.15$0.21$14.29$17.71
$17.00$14.50Aug 21$0.09$0.15$0.24$14.26$17.24
$16.50$13.00Aug 21$0.13$0.10$0.23$12.77$16.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.12, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Sep 4$0.34$0.1640%2.12$13.66$17.84
14/1418/18Sep 4$0.29$0.2135%1.38$14.21$17.79
14/1516/16Aug 21$0.24$0.2633%0.92$14.76$16.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 5.25, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Aug 21$0.07$0.4329%6.14
$14.00$14.50$15.00Aug 21$0.08$0.4224%5.25
$15.50$16.00$16.50Aug 28$0.06$0.4415%7.33
$16.00$16.50$17.00Aug 21$0.08$0.4220%5.25
$15.00$15.50$16.00Aug 21$0.13$0.3734%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Aug 21$0.08$0.4233%5.25
$16.00$17.00$18.00Sep 18$0.10$0.9016%9.00
$13.50$14.00$14.50Aug 21$0.06$0.4413%7.33
$15.00$15.50$16.00Aug 28$0.07$0.4316%6.14
$14.50$15.00$15.50Aug 21$0.12$0.3830%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.18, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 21-$0.12$0.38
$15.50$16.001:2Aug 21-$0.06$0.44
$14.50$15.001:2Aug 21-$0.41$0.09
$18.00$18.501:2Aug 28-$0.12$0.38
$17.50$18.001:2Aug 28-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Aug 21-$0.18$0.82
$15.50$14.001:2Sep 11-$0.01$1.49
$16.00$15.501:2Aug 21-$0.19$0.31
$14.00$13.001:2Sep 18-$0.14$0.86
$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. 33 found (best yield 7.24%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.120.4413.2%7.24%20.44%--26
$17.00Oct 2$1.260.4610.0%8.15%18.11%32
$16.00Oct 2$1.520.533.5%9.83%13.32%--29
$17.50Sep 25$0.820.4113.2%5.30%18.50%--20
$17.00Sep 18$1.020.4110.0%6.60%16.56%22.4K
$16.00Sep 25$1.370.513.5%8.86%12.35%--49
$16.50Sep 25$1.160.466.7%7.50%14.23%25
$18.00Sep 25$0.690.3716.4%4.46%20.89%--146
$15.50Sep 25$1.600.550.3%10.35%10.61%613
$18.00Sep 18$0.750.3416.4%4.85%21.28%7757

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 6,711
Total Puts 364
Put/Call Ratio 0.05
Net Difference 6,347

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