Tour v526
ASST
STRIVE INC
$15.48 +5.09%
(8/20 09:50) ◀
|
Thursday, August 20, 2026 (9:55am)
January 2026
|
▶ (8/20 10:00)
◀ 8/20 09:55 ▶

Option Volume

Detail
ℹ
Current (08/20 9:55am) 8,203
Calls: 7,697 (94%)
Puts: 506 (6%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: +23.11% (Calls)
Puts: -80.23% (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 -30.18%
Calls: -7.27%
Puts: -85.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 9:55am) $733.3K
Calls: $689.1K (94%)
Puts: $44.2K (6%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +82.13%
Puts: -87.06%
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 -48.88%
Calls: -18.28%
Puts: -92.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 9:55am) 0.07
Prior 1.00
Current vs Prior -93.43%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -88.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 9:55am) 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 7.49% | 13.89%7.49% | 21.12%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -30.41% | -4.14%-48.28% | -10.17%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -22.63% | -9.29%-56.63% | -15.16%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -30.41% | -4.14%-15.74% | +0.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.95% | 20.52%
Calls: 22.06% | 19.83%
Puts: 45.83% | 21.21%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -32.84% | -25.52%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg -3.28% | -41.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($689.1K) vs puts ($44.2K). Extreme bullish P/C ratio of 0.07 - heavy call buying (7,697 calls vs 506 puts). P/C ratio dropping 93% - 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
09:55BULLISHBULLISHBULLISH
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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.801.95$1.888.0%560.593.1K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.44, cheapest $0.44)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 210.410.46$0.4411.4%80.49313
$17.50Aug 280.290.33$0.3112.9%190.23148
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.530.60$0.5612.5%460.21509

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 212.713.20$2.9616.6%881.00917
$13.50Aug 211.812.33$2.0725.1%30.961.7K
$13.00Aug 212.352.66$2.5112.4%250.911.7K
$14.00Aug 211.301.74$1.5228.9%2270.911.5K
$12.50Aug 282.743.55$3.1525.7%130.9084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 211.201.88$1.5444.2%--0.8949
$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 2.1K, top 245)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 281.441.60$1.5210.5%2450.68396
$16.50Aug 280.480.67$0.5733.3%2280.36272
$14.00Aug 211.301.74$1.5228.9%2270.911.5K
$14.50Aug 210.941.23$1.0926.6%2030.81715
$16.00Aug 210.200.28$0.2433.3%1730.33484
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.530.60$0.5612.5%460.21509
$14.00Aug 210.030.09$0.06100.0%420.10786
$15.00Aug 210.210.42$0.3265.6%210.35169
$15.00Sep 181.291.48$1.3913.7%210.401.2K
$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 38.3%, max 57.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Oct 2140.2%89.0%57.5%1012.2K
$14.50Aug 21Oct 2132.1%90.8%45.5%204715
$16.50Aug 21Sep 25131.0%91.9%42.6%251
$16.00Aug 21Oct 2128.0%91.2%40.2%173513
$15.50Aug 21Sep 25122.4%93.6%30.9%14326
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Sep 18140.2%93.0%50.8%421.3K
$16.00Aug 21Oct 2128.0%91.2%40.2%194.9K
$14.50Aug 21Sep 4132.1%95.5%38.4%1644
$15.50Aug 21Sep 11122.4%94.0%30.3%--38
$18.00Aug 28Sep 18104.8%98.6%6.3%32.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 5.25, avg 1.65)

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
$14.00$15.00Sep 18$0.51$0.49$0.5169%0.96$14.51
$17.00$18.00Sep 18$0.23$0.77$0.2341%3.35$17.23
$16.00$17.00Oct 2$0.36$0.64$0.3653%1.78$16.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Aug 21$0.16$0.34$0.1651%2.13$15.34
$15.00$14.50Sep 4$0.15$0.35$0.1541%2.33$14.85
$16.00$15.50Aug 28$0.24$0.26$0.2457%1.08$15.76
$18.00$17.00Sep 18$0.62$0.38$0.6266%0.61$17.38
$17.00$16.00Sep 4$0.60$0.40$0.6065%0.67$16.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.79, avg 0.52)

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$0.12$0.12$0.3875%0.32$18.12
$15.50$16.00Aug 21$0.20$0.20$0.3051%0.67$15.70
$16.50$17.00Aug 28$0.16$0.16$0.3464%0.47$16.66
$16.00$16.50Sep 25$0.24$0.24$0.2649%0.92$16.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Sep 18$0.44$0.44$0.5669%0.79$13.56
$14.00$13.50Sep 4$0.18$0.18$0.3272%0.56$13.82
$15.00$14.50Aug 21$0.18$0.18$0.3265%0.56$14.82
$14.00$13.50Sep 11$0.18$0.18$0.3271%0.56$13.82
$15.00$14.00Sep 18$0.39$0.39$0.6160%0.64$14.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.45, cheapest $0.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.48140.2%98.3%
$16.00Aug 21Aug 28$0.46128.0%103.1%
$15.50Aug 21Aug 28$0.45122.4%101.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.40140.2%98.3%
$16.00Aug 21Aug 28$0.40128.0%103.1%
$15.50Aug 21Aug 28$0.51122.4%101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 5.94% of stock, avg 15.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 21$0.44$0.48$0.92$14.58$16.425.94%
$15.00Aug 21$0.68$0.32$1.00$14.00$16.006.46%
$16.00Aug 21$0.24$0.83$1.07$14.93$17.076.91%
$14.50Aug 21$1.09$0.14$1.23$13.27$15.737.95%
$14.00Aug 21$1.52$0.06$1.58$12.42$15.5810.21%
$17.00Aug 21$0.06$1.54$1.60$15.40$18.6010.34%
$15.00Aug 28$1.16$0.72$1.88$13.12$16.8812.14%
$15.50Aug 28$0.89$0.99$1.88$13.62$17.3812.14%
$16.00Aug 28$0.70$1.23$1.93$14.07$17.9312.47%
$14.50Aug 28$1.52$0.52$2.04$12.46$16.5413.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.65% of stock, avg 8.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.00Aug 21$0.04$0.06$0.10$13.90$17.60
$17.00$14.00Aug 21$0.06$0.06$0.12$13.88$17.12
$17.50$13.00Aug 21$0.04$0.09$0.13$12.87$17.63
$17.00$13.00Aug 21$0.06$0.09$0.15$12.85$17.15
$17.50$14.50Aug 21$0.04$0.14$0.18$14.32$17.68
$16.50$14.00Aug 21$0.13$0.06$0.19$13.81$16.69
$17.00$14.50Aug 21$0.06$0.14$0.20$14.30$17.20
$16.50$13.00Aug 21$0.13$0.09$0.22$12.78$16.72
$16.50$14.50Aug 21$0.13$0.14$0.27$14.23$16.77
$16.00$14.00Aug 21$0.24$0.06$0.30$13.70$16.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.33, avg credit $0.31)

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$0.30$0.2047%1.50$13.70$18.30
14/1418/18Sep 4$0.34$0.1635%2.13$14.16$17.84
14/1418/18Sep 4$0.29$0.2140%1.38$14.21$18.29
14/1516/16Aug 21$0.29$0.2132%1.38$14.71$16.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.05$0.9519%19.00
$15.50$16.00$16.50Aug 21$0.09$0.4129%4.56
$16.50$17.00$17.50Aug 21$0.05$0.4513%9.00
$15.50$16.00$16.50Aug 28$0.06$0.4415%7.33
$15.00$16.00$17.00Sep 18$0.12$0.8818%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 21$0.05$0.4515%9.00
$13.50$14.00$14.50Aug 28$0.05$0.4513%9.00
$15.00$16.00$17.00Sep 18$0.12$0.8818%7.33
$14.50$15.00$15.50Aug 28$0.07$0.4317%6.14
$14.00$14.50$15.00Aug 21$0.10$0.4025%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.12, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$15.001:2Aug 21-$0.27$0.23
$15.00$15.501:2Aug 21-$0.20$0.30
$17.50$18.001:2Aug 28-$0.13$0.37
$18.00$18.501:2Aug 28-$0.12$0.38
$18.00$18.501:2Sep 4-$0.19$0.31
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-$0.12$0.88
$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 7.24%, avg 4.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.120.4313.1%7.24%20.28%--26
$17.00Oct 2$1.260.459.8%8.14%17.96%32
$16.00Oct 2$1.520.533.4%9.82%13.18%--29
$16.00Sep 25$1.410.513.4%9.11%12.47%149
$16.50Sep 25$1.180.466.6%7.62%14.21%25
$17.50Sep 25$0.820.4013.1%5.30%18.35%--20
$17.00Sep 18$1.000.419.8%6.46%16.28%112.4K
$18.00Sep 25$0.690.3716.3%4.46%20.74%--146
$15.50Sep 25$1.600.550.1%10.34%10.47%613
$18.00Sep 18$0.750.3416.3%4.84%21.12%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 7,697
Total Puts 506
Put/Call Ratio 0.07
Net Difference 7,191

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