Tour v526
ASST
STRIVE INC
$15.45 +4.89%
(8/20 09:45) ◀
|
Thursday, August 20, 2026 (9:50am)
January 2026
|
▶ (8/20 09:55)
◀ 8/20 09:50 ▶

Option Volume

Detail
ℹ
Current (08/20 9:50am) 7,694
Calls: 7,240 (94%)
Puts: 454 (6%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: +15.80% (Calls)
Puts: -82.27% (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 -34.51%
Calls: -12.77%
Puts: -86.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:50am) $633.2K
Calls: $592.5K (94%)
Puts: $40.7K (6%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +56.59%
Puts: -88.08%
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 -55.86%
Calls: -29.74%
Puts: -93.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:50am) 0.06
Prior 1.00
Current vs Prior -93.73%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -88.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:50am) 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 7.25% | 14.24%7.25% | 20.52%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -32.68% | -1.72%-49.97% | -12.75%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -25.15% | -7.00%-58.04% | -17.59%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -32.68% | -1.72%-18.49% | -2.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.88% | 16.80%
Calls: 35.94% | 12.40%
Puts: 45.83% | 21.21%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -19.13% | -39.02%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg +16.46% | -52.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($592.5K) vs puts ($40.7K). Extreme bullish P/C ratio of 0.06 - heavy call buying (7,240 calls vs 454 puts). P/C ratio dropping 94% - 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
09:50BULLISHBULLISHBULLISH
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 -- 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. 2 found (avg $0.75, cheapest $0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 280.851.02$0.9418.1%390.52225
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.530.60$0.5612.5%420.22509

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 212.713.20$2.9616.6%881.00917
$13.50Aug 211.732.35$2.0430.4%31.001.7K
$14.00Aug 211.431.74$1.5919.5%2260.931.5K
$13.00Aug 212.262.69$2.4717.4%170.911.7K
$12.50Aug 282.743.55$3.1525.7%130.9084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 211.201.88$1.5444.2%--0.8649
$18.00Aug 282.403.00$2.7022.2%--0.8214
$16.00Aug 210.700.95$0.8330.1%190.674.9K
$18.00Sep 182.943.55$3.2518.8%30.662.6K
$17.00Sep 41.862.40$2.1325.4%--0.6511

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 2.0K, top 244)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 281.321.61$1.4719.7%2440.69396
$16.50Aug 280.480.67$0.5733.3%2280.37272
$14.00Aug 211.431.74$1.5919.5%2260.931.5K
$14.50Aug 210.931.23$1.0827.8%2030.81715
$16.00Aug 210.210.28$0.2528.0%1730.33484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.030.09$0.06100.0%420.10786
$13.00Sep 180.530.60$0.5612.5%420.22509
$15.00Aug 210.210.42$0.3265.6%210.35169
$15.00Sep 181.291.48$1.3913.7%210.411.2K
$16.00Aug 210.700.95$0.8330.1%190.674.9K

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 38.6%, max 55.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Oct 2138.4%89.0%55.5%1012.2K
$14.50Aug 21Oct 2132.8%90.8%46.2%204715
$16.50Aug 21Sep 25132.0%91.9%43.7%251
$16.00Aug 21Oct 2130.7%91.2%43.3%173513
$15.50Aug 21Sep 25119.8%93.5%28.2%13326
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Sep 18138.4%90.9%52.2%421.3K
$16.00Aug 21Oct 2130.7%91.2%43.3%194.9K
$14.50Aug 21Sep 4132.8%93.0%42.8%1344
$15.50Aug 21Sep 11119.8%93.9%27.6%--38
$18.00Aug 28Sep 18103.3%100.3%3.0%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 5.25, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.50$17.50Sep 25$0.16$0.84$0.1646%5.25$16.66
$14.50$15.00Oct 2$0.13$0.37$0.1365%2.85$14.63
$14.50$15.00Sep 11$0.16$0.34$0.1665%2.13$14.66
$15.00$16.00Sep 18$0.39$0.61$0.3959%1.56$15.39
$16.00$17.00Sep 18$0.31$0.69$0.3149%2.23$16.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Aug 21$0.16$0.34$0.1652%2.13$15.34
$15.00$14.50Sep 4$0.15$0.35$0.1541%2.33$14.85
$14.50$14.00Sep 4$0.14$0.36$0.1434%2.57$14.36
$16.00$15.50Sep 11$0.25$0.25$0.2552%1.00$15.75
$13.50$13.00Sep 11$0.12$0.38$0.1224%3.17$13.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.75, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.50$18.00Sep 4$0.17$0.17$0.3369%0.52$17.67
$18.00$18.50Sep 4$0.13$0.13$0.3775%0.35$18.13
$15.50$16.00Aug 28$0.26$0.26$0.2448%1.08$15.76
$17.50$18.00Aug 28$0.11$0.11$0.3976%0.28$17.61
$16.00$16.50Sep 25$0.25$0.25$0.2549%1.00$16.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Sep 18$0.43$0.43$0.5769%0.75$13.57
$14.00$13.50Sep 4$0.18$0.18$0.3272%0.56$13.82
$14.00$13.50Sep 11$0.18$0.18$0.3271%0.56$13.82
$15.00$14.00Sep 18$0.40$0.40$0.6059%0.67$14.60
$15.00$14.50Aug 21$0.17$0.17$0.3365%0.52$14.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.49, cheapest $0.41)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.57138.4%102.2%
$16.00Aug 21Aug 28$0.43130.7%98.6%
$15.50Aug 21Aug 28$0.54119.8%104.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.41138.4%102.2%
$16.00Aug 21Aug 28$0.46130.7%98.6%
$15.50Aug 21Aug 28$0.51119.8%104.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 5.70% of stock, avg 15.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 21$0.40$0.48$0.88$14.62$16.385.70%
$15.00Aug 21$0.64$0.32$0.96$14.04$15.966.21%
$16.00Aug 21$0.25$0.83$1.08$14.92$17.086.99%
$14.50Aug 21$1.08$0.15$1.23$13.27$15.737.96%
$14.00Aug 21$1.59$0.06$1.65$12.35$15.6510.68%
$15.50Aug 28$0.94$0.99$1.93$13.57$17.4312.49%
$15.00Aug 28$1.21$0.73$1.94$13.06$16.9412.56%
$16.00Aug 28$0.68$1.29$1.97$14.03$17.9712.75%
$14.50Aug 28$1.47$0.52$1.99$12.51$16.4912.88%
$14.00Aug 28$1.79$0.37$2.16$11.84$16.1613.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.78% of stock, avg 8.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.00Aug 21$0.06$0.06$0.12$13.88$17.62
$17.00$14.00Aug 21$0.09$0.06$0.15$13.85$17.15
$17.50$13.00Aug 21$0.06$0.10$0.16$12.84$17.66
$17.00$13.00Aug 21$0.09$0.10$0.19$12.81$17.19
$16.50$14.00Aug 21$0.13$0.06$0.19$13.81$16.69
$17.50$14.50Aug 21$0.06$0.15$0.21$14.29$17.71
$16.50$13.00Aug 21$0.13$0.10$0.23$12.77$16.73
$17.00$14.50Aug 21$0.09$0.15$0.24$14.26$17.24
$16.50$14.50Aug 21$0.13$0.15$0.28$14.22$16.78
$16.00$14.00Aug 21$0.25$0.06$0.31$13.69$16.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.33, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Sep 4$0.35$0.1541%2.33$13.65$17.85
14/1418/18Sep 4$0.31$0.1947%1.63$13.69$18.31
14/1418/18Sep 4$0.31$0.1935%1.63$14.19$17.81
14/1418/18Aug 28$0.26$0.2445%1.08$14.24$17.76
14/1418/18Sep 4$0.27$0.2341%1.17$14.23$18.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Sep 18$0.08$0.9218%11.50
$14.00$14.50$15.00Aug 21$0.07$0.4328%6.14
$13.00$14.00$15.00Sep 18$0.10$0.9020%9.00
$15.00$15.50$16.00Aug 21$0.09$0.4132%4.56
$16.00$17.00$18.00Sep 18$0.08$0.9216%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.09$0.9119%10.11
$14.50$15.00$15.50Aug 28$0.05$0.4517%9.00
$16.00$17.00$18.00Sep 18$0.09$0.9116%10.11
$14.00$14.50$15.00Aug 21$0.08$0.4225%5.25
$13.50$14.00$14.50Aug 28$0.05$0.4513%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.12, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$15.001:2Aug 21-$0.20$0.30
$15.00$15.501:2Aug 21-$0.16$0.34
$15.50$16.001:2Aug 21-$0.10$0.40
$17.50$18.001:2Aug 28-$0.11$0.39
$18.00$18.501:2Sep 4-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Aug 21-$0.12$0.88
$15.50$14.001:2Sep 11-$0.02$1.48
$16.00$15.501:2Aug 21-$0.13$0.37
$14.00$13.001:2Sep 18-$0.13$0.87
$15.50$15.001:2Aug 21-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.25%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.120.4313.3%7.25%20.52%--26
$17.00Oct 2$1.260.4510.0%8.16%18.19%32
$16.00Oct 2$1.520.533.6%9.84%13.40%--29
$16.00Sep 25$1.410.513.6%9.13%12.69%149
$16.50Sep 25$1.180.466.8%7.64%14.43%25
$17.50Sep 25$0.820.4013.3%5.31%18.58%--20
$17.00Sep 18$1.000.4110.0%6.47%16.50%112.4K
$18.00Sep 25$0.690.3716.5%4.47%20.97%--146
$15.50Sep 25$1.600.550.3%10.36%10.68%613
$18.00Sep 18$0.750.3416.5%4.85%21.36%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 7,240
Total Puts 454
Put/Call Ratio 0.06
Net Difference 6,786

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