Tour v526
ASST
STRIVE INC
$15.70 +6.59%
(8/20 09:55) ◀
|
Thursday, August 20, 2026 (10:00am)
January 2026
|
▶ (8/20 10:10)
◀ 8/20 10:00 ▶

Option Volume

Detail
ℹ
Current (08/20 10:00am) 10,655
Calls: 9,334 (88%)
Puts: 1,321 (12%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: +49.30% (Calls)
Puts: -48.40% (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 -9.31%
Calls: +12.45%
Puts: -61.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:00am) $1.15M
Calls: $1.06M (93%)
Puts: $85.5K (7%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +181.16%
Puts: -74.99%
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 -19.89%
Calls: +26.15%
Puts: -85.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:00am) 0.14
Prior 1.00
Current vs Prior -85.85%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -74.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:00am) 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 8.15% | 13.69%8.15% | 22.10%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -24.29% | -5.49%-43.73% | -6.01%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -15.82% | -10.56%-52.81% | -11.23%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -24.29% | -5.49%-8.33% | +5.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.61% | 33.76%
Calls: 27.78% | 41.24%
Puts: 61.43% | 26.27%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -11.75% | +22.54%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg +27.09% | -3.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.06M) vs puts ($85.5K). Extreme bullish P/C ratio of 0.14 - heavy call buying (9,334 calls vs 1,321 puts). P/C ratio dropping 86% - 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
10:00BULLISHBULLISHBULLISH
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 4 of results (avg 7.4%, best 4.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.962.14$2.058.8%560.613.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.200.21$0.214.8%230.29169
$17.00Sep 182.392.56$2.486.9%10.57131
$16.00Oct 22.102.30$2.209.1%--0.4730

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.53, cheapest $0.21)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 40.420.50$0.4617.4%260.27169
$18.00Sep 180.820.94$0.8813.6%70.35757
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.200.21$0.214.8%230.29169
$13.00Sep 180.520.60$0.5614.3%460.21509

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 212.082.35$2.2212.2%31.001.7K
$14.00Aug 211.451.86$1.6624.7%2270.971.5K
$13.00Aug 212.402.88$2.6418.2%260.941.7K
$13.00Aug 282.332.98$2.6624.4%370.88152
$14.50Aug 211.041.37$1.2127.3%2040.86715
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 212.252.55$2.4012.5%20.954
$17.00Aug 211.201.88$1.5444.2%--0.8549
$18.00Aug 282.403.00$2.7022.2%--0.7814
$18.00Sep 182.943.55$3.2518.8%30.652.6K
$17.00Sep 41.962.40$2.1820.2%--0.6311

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 2.7K, top 423)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.430.55$0.4924.5%4230.32488
$16.00Aug 210.300.38$0.3423.5%3410.39484
$14.50Aug 281.471.74$1.6116.8%2610.71396
$16.50Aug 280.480.69$0.5935.6%2280.38272
$14.00Aug 211.451.86$1.6624.7%2270.971.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.520.60$0.5614.3%460.21509
$14.00Aug 210.020.09$0.06116.7%420.09786
$16.00Aug 210.520.95$0.7458.1%240.614.9K
$15.00Aug 210.200.21$0.214.8%230.29169
$15.00Sep 181.231.40$1.3212.9%210.391.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 47.1%, max 56.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Oct 2144.2%92.3%56.3%341513
$15.50Aug 21Sep 25134.9%89.6%50.5%21326
$16.50Aug 21Sep 25129.4%87.7%47.5%251
$15.00Aug 21Oct 2119.9%88.0%36.2%1122.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Oct 2144.2%92.3%56.3%244.9K
$14.50Aug 21Sep 25136.6%90.6%50.7%2131
$15.50Aug 21Sep 25134.9%89.6%50.5%528
$15.00Aug 21Sep 18119.9%93.1%28.8%441.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 1.38, avg 1.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$15.00Sep 18$0.42$0.58$0.4270%1.38$14.42
$16.50$17.50Sep 25$0.21$0.79$0.2148%3.76$16.71
$16.00$17.00Oct 2$0.30$0.70$0.3052%2.33$16.30
$14.50$15.00Sep 4$0.20$0.30$0.2068%1.50$14.70
$15.00$15.50Sep 25$0.18$0.32$0.1862%1.78$15.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$14.00Sep 4$0.14$0.36$0.1432%2.57$14.36
$15.00$14.50Aug 28$0.16$0.34$0.1637%2.12$14.84
$15.00$14.50Sep 4$0.18$0.32$0.1838%1.78$14.82
$14.50$14.00Aug 28$0.13$0.37$0.1329%2.85$14.37
$14.00$13.50Aug 28$0.10$0.40$0.1022%4.00$13.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.72, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$16.50Aug 21$0.18$0.18$0.3261%0.56$16.18
$16.00$16.50Aug 28$0.24$0.24$0.2654%0.92$16.24
$17.00$17.50Aug 28$0.15$0.15$0.3568%0.43$17.15
$16.50$17.00Sep 4$0.21$0.21$0.2957%0.72$16.71
$17.50$18.00Sep 4$0.15$0.15$0.3568%0.43$17.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Sep 18$0.42$0.42$0.5870%0.72$13.58
$15.50$14.00Sep 11$0.69$0.69$0.8155%0.85$14.81
$15.50$14.50Sep 25$0.47$0.47$0.5357%0.89$15.03
$15.50$15.00Aug 28$0.29$0.29$0.2154%1.38$15.21
$15.50$15.00Sep 4$0.28$0.28$0.2255%1.27$15.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.46, cheapest $0.44)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$0.49144.2%109.5%
$15.50Aug 21Aug 28$0.43134.9%100.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$0.44144.2%109.5%
$15.50Aug 21Aug 28$0.47134.9%100.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 6.31% of stock, avg 16.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 21$0.54$0.45$0.99$14.51$16.496.31%
$16.00Aug 21$0.34$0.74$1.08$14.92$17.086.88%
$15.00Aug 21$0.90$0.21$1.11$13.89$16.117.07%
$14.50Aug 21$1.21$0.13$1.34$13.16$15.848.54%
$17.00Aug 21$0.09$1.54$1.63$15.37$18.6310.38%
$15.00Aug 28$1.23$0.63$1.86$13.14$16.8611.85%
$15.50Aug 28$0.97$0.92$1.89$13.61$17.3912.04%
$16.00Aug 28$0.83$1.18$2.01$13.99$18.0112.80%
$14.50Aug 28$1.61$0.47$2.08$12.42$16.5813.25%
$15.00Sep 4$1.59$0.93$2.52$12.48$17.5216.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.64% of stock, avg 9.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.00Aug 21$0.04$0.06$0.10$13.90$17.60
$17.50$13.00Aug 21$0.04$0.09$0.13$12.87$17.63
$17.00$14.00Aug 21$0.09$0.06$0.15$13.85$17.15
$17.50$14.50Aug 21$0.04$0.13$0.17$14.33$17.67
$17.00$13.00Aug 21$0.09$0.09$0.18$12.82$17.18
$17.00$14.50Aug 21$0.09$0.13$0.22$14.28$17.22
$16.50$14.00Aug 21$0.16$0.06$0.22$13.78$16.72
$16.50$13.00Aug 21$0.16$0.09$0.25$12.75$16.75
$16.50$14.50Aug 21$0.16$0.13$0.29$14.21$16.79
$17.50$15.00Aug 21$0.04$0.21$0.25$14.75$17.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.38, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Sep 4$0.29$0.2141%1.38$13.71$17.79
14/1417/18Aug 28$0.25$0.2546%1.00$13.75$17.25
14/1417/18Aug 28$0.28$0.2239%1.27$14.22$17.28
14/1418/18Sep 4$0.29$0.2136%1.38$14.21$17.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Sep 18$0.08$0.9218%11.50
$16.00$17.00$18.00Sep 18$0.11$0.8917%8.09
$14.00$14.50$15.00Sep 11$0.05$0.4511%9.00
$17.50$18.00$18.50Sep 4$0.06$0.4410%7.33
$16.00$16.50$17.00Aug 21$0.11$0.3925%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$17.00$18.00Aug 21$0.06$0.9434%15.67
$13.00$13.50$14.00Aug 28$0.05$0.4510%9.00
$13.00$13.50$14.00Sep 11$0.06$0.4410%7.33
$14.50$15.00$15.50Sep 4$0.10$0.4012%4.00
$14.50$15.00$15.50Aug 21$0.16$0.3428%2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.04, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 21-$0.18$0.32
$15.50$16.001:2Aug 21-$0.14$0.36
$18.00$18.501:2Aug 28-$0.14$0.36
$17.00$17.501:2Aug 28-$0.19$0.31
$17.50$18.001:2Aug 28-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$14.001:2Sep 11-$0.04$1.46
$18.00$17.001:2Aug 21-$0.68$0.32
$16.00$15.501:2Aug 21-$0.16$0.34
$14.00$13.001:2Sep 18-$0.14$0.86
$15.00$14.501:2Aug 21-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 7.13%, avg 4.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.120.4211.5%7.13%18.60%--26
$17.00Oct 2$1.260.458.3%8.03%16.31%32
$16.00Oct 2$1.520.521.9%9.68%11.59%--29
$17.00Sep 18$1.100.438.3%7.01%15.29%112.4K
$16.00Sep 18$1.480.521.9%9.43%11.34%38985
$18.00Sep 18$0.820.3514.7%5.22%19.87%7757
$17.50Sep 25$0.850.4111.5%5.41%16.88%120
$16.00Sep 25$1.420.531.9%9.04%10.96%249
$16.50Sep 25$1.180.485.1%7.52%12.61%25
$18.00Sep 25$0.690.3814.7%4.39%19.04%--146

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 9,334
Total Puts 1,321
Put/Call Ratio 0.14
Net Difference 8,013

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