ASST - Options Database

ASST

STRIVE INC

$15.60 +5.91%

(8/20 10:00) ◀

Thursday, August 20, 2026 (10:10am)

▶ (8/20 10:15)

◀ 8/20 10:10 ▶

Option Volume

Detail

ℹ

Current (08/20 10:10am) 11,132

Calls: 9,626 (86%)

Puts: 1,506 (14%)

Prior --

Calls: 6,252 (71%)

Puts: 2,560 (29%)

Current vs Prior +0.00%

Calls: +53.97% (Calls)

Puts: -41.17% (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 -5.25%

Calls: +15.97%

Puts: -56.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 10:10am) $1.25M

Calls: $1.11M (89%)

Puts: $136.9K (11%)

Prior --

Calls: $378.3K (53%)

Puts: $341.8K (47%)

Current vs Prior +0.00%

Calls: +193.74%

Puts: -59.95%

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 -12.99%

Calls: +31.79%

Puts: -76.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:10am) 0.16

Prior 1.00

Current vs Prior -84.35%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -71.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 10:10am) 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

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 8.14% | 13.72%8.14% | 22.31%

Prior 10.77% | 14.49%14.49% | 23.52%

Current vs Prior -24.40% | -5.32%-43.81% | -5.14%

Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%

Current vs 7-Day Avg -15.94% | -10.41%-52.88% | -10.40%

Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%

Current vs 7-Day Eod -24.40% | -5.32%-8.46% | +6.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.73% | 19.26%

Calls: 32.00% | 20.41%

Puts: 45.45% | 18.10%

Prior 50.55% | 27.55%

Calls: 56.36% | 25.00%

Puts: 44.74% | 30.10%

Current vs Prior -23.38% | -30.09%

Prior 7-Day Avg 35.10% | 35.02%

Calls: 33.34% | 37.60%

Puts: 36.87% | 32.45%

Current vs 7-Day Avg +10.34% | -45.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.11M) vs puts ($136.9K). Extreme bullish P/C ratio of 0.16 - heavy call buying (9,626 calls vs 1,506 puts). P/C ratio dropping 84% - 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)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 7.5%, best 4.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	1.48	1.60	$1.54	7.8%	48	0.51	985
$15.00	Sep 18	1.94	2.11	$2.03	8.4%	67	0.60	3.1K
$14.00	Sep 11	2.23	2.44	$2.34	9.0%	4	0.71	33

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.47	2.57	$2.52	4.0%	1	0.57	131
$15.00	Sep 18	1.30	1.40	$1.35	7.4%	22	0.39	1.2K
$13.00	Sep 18	0.55	0.60	$0.57	8.8%	46	0.21	509

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.62)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.57	0.67	$0.62	16.1%	229	0.39	272
$18.00	Sep 18	0.82	0.93	$0.88	12.5%	7	0.35	757

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.55	0.60	$0.57	8.8%	46	0.21	509

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 21	2.71	3.30	$3.01	19.6%	88	1.00	917
$13.50	Aug 21	1.97	2.32	$2.15	16.3%	8	1.00	1.7K
$14.00	Aug 21	1.45	1.85	$1.65	24.2%	232	0.95	1.5K
$13.00	Aug 21	2.40	2.72	$2.56	12.5%	26	0.93	1.7K
$12.50	Aug 28	2.74	3.55	$3.15	25.7%	13	0.91	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	2.25	2.75	$2.50	20.0%	2	0.96	4
$17.00	Aug 21	1.20	1.88	$1.54	44.2%	--	0.86	49
$18.00	Aug 28	2.40	3.00	$2.70	22.2%	--	0.79	14
$18.00	Sep 18	2.94	3.55	$3.25	18.8%	3	0.65	2.6K
$16.00	Aug 21	0.60	0.95	$0.77	45.5%	25	0.63	4.9K

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 3.0K, top 424)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.40	0.50	$0.45	22.2%	424	0.31	488
$16.00	Aug 21	0.23	0.35	$0.29	41.4%	353	0.37	484
$14.50	Aug 28	1.44	1.70	$1.57	16.6%	261	0.71	396
$14.00	Aug 21	1.45	1.85	$1.65	24.2%	232	0.95	1.5K
$16.50	Aug 28	0.57	0.67	$0.62	16.1%	229	0.39	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.55	0.60	$0.57	8.8%	46	0.21	509
$14.00	Aug 21	0.02	0.09	$0.06	116.7%	42	0.09	786
$16.00	Aug 28	1.05	1.26	$1.16	18.1%	41	0.53	26
$15.00	Aug 21	0.16	0.26	$0.21	47.6%	26	0.28	169
$16.00	Aug 21	0.60	0.95	$0.77	45.5%	25	0.63	4.9K

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 37.6%, max 47.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 21	Sep 25	127.9%	87.0%	47.1%	4	51
$15.50	Aug 21	Oct 2	131.3%	91.4%	43.8%	24	316
$16.00	Aug 21	Oct 2	131.2%	92.4%	42.0%	353	513
$15.00	Aug 21	Oct 2	108.7%	88.0%	23.5%	113	2.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Sep 25	131.3%	89.9%	46.1%	5	28
$16.00	Aug 21	Oct 2	131.2%	92.4%	42.0%	35	4.9K
$14.50	Aug 21	Sep 25	126.9%	90.4%	40.3%	22	31
$15.00	Aug 21	Sep 18	108.7%	93.8%	15.8%	48	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 0.74, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$14.50	Oct 2	$1.15	$0.85	$1.15	79%	0.74	$13.65
$16.50	$17.50	Sep 25	$0.19	$0.81	$0.19	48%	4.26	$16.69
$14.00	$15.00	Sep 18	$0.42	$0.58	$0.42	70%	1.38	$14.42
$16.00	$17.00	Oct 2	$0.30	$0.70	$0.30	52%	2.33	$16.30
$15.00	$15.50	Sep 25	$0.14	$0.36	$0.14	62%	2.57	$15.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Aug 28	$0.24	$0.26	$0.24	53%	1.08	$15.76
$15.00	$14.50	Sep 4	$0.18	$0.32	$0.18	38%	1.78	$14.82
$13.50	$13.00	Sep 11	$0.12	$0.38	$0.12	24%	3.17	$13.38
$16.00	$15.50	Sep 11	$0.27	$0.23	$0.27	51%	0.85	$15.73
$15.00	$14.50	Aug 28	$0.19	$0.31	$0.19	37%	1.63	$14.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.64, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Sep 4	$0.19	$0.19	$0.31	67%	0.61	$17.69
$16.50	$17.00	Sep 4	$0.22	$0.22	$0.28	56%	0.79	$16.72
$16.00	$16.50	Aug 21	$0.15	$0.15	$0.35	63%	0.43	$16.15
$16.00	$16.50	Sep 25	$0.27	$0.27	$0.23	47%	1.17	$16.27
$16.00	$16.50	Aug 28	$0.22	$0.22	$0.28	54%	0.79	$16.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Sep 18	$0.39	$0.39	$0.61	70%	0.64	$13.61
$15.50	$14.00	Sep 11	$0.69	$0.69	$0.81	54%	0.85	$14.81
$14.50	$12.50	Sep 25	$0.60	$0.60	$1.40	66%	0.43	$13.90
$15.50	$14.50	Sep 25	$0.48	$0.48	$0.52	57%	0.92	$15.02
$13.50	$13.00	Sep 4	$0.18	$0.18	$0.32	78%	0.56	$13.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.47, cheapest $0.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.48	131.3%	101.1%
$16.00	Aug 21	Aug 28	$0.55	131.2%	110.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.47	131.3%	101.1%
$16.00	Aug 21	Aug 28	$0.39	131.2%	110.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 6.09% of stock, avg 16.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Aug 21	$0.50	$0.45	$0.95	$14.55	$16.45	6.09%
$15.00	Aug 21	$0.85	$0.21	$1.06	$13.94	$16.06	6.79%
$16.00	Aug 21	$0.29	$0.77	$1.06	$14.94	$17.06	6.79%
$14.50	Aug 21	$1.21	$0.11	$1.32	$13.18	$15.82	8.46%
$17.00	Aug 21	$0.08	$1.54	$1.62	$15.38	$18.62	10.38%
$15.50	Aug 28	$0.98	$0.92	$1.90	$13.60	$17.40	12.18%
$15.00	Aug 28	$1.25	$0.67	$1.92	$13.08	$16.92	12.31%
$16.00	Aug 28	$0.84	$1.16	$2.00	$14.00	$18.00	12.82%
$14.50	Aug 28	$1.57	$0.48	$2.05	$12.45	$16.55	13.14%
$15.00	Sep 4	$1.58	$0.96	$2.54	$12.46	$17.54	16.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.58% of stock, avg 9.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$14.00	Aug 21	$0.03	$0.06	$0.09	$13.91	$17.59
$17.50	$13.00	Aug 21	$0.03	$0.09	$0.12	$12.88	$17.62
$17.00	$14.00	Aug 21	$0.08	$0.06	$0.14	$13.86	$17.14
$17.50	$14.50	Aug 21	$0.03	$0.11	$0.14	$14.36	$17.64
$17.00	$13.00	Aug 21	$0.08	$0.09	$0.17	$12.83	$17.17
$17.00	$14.50	Aug 21	$0.08	$0.11	$0.19	$14.31	$17.19
$16.50	$14.00	Aug 21	$0.14	$0.06	$0.20	$13.80	$16.70
$16.50	$14.50	Aug 21	$0.14	$0.11	$0.25	$14.25	$16.75
$16.50	$13.00	Aug 21	$0.14	$0.09	$0.23	$12.77	$16.73
$17.50	$15.00	Aug 21	$0.03	$0.21	$0.24	$14.76	$17.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	18/18	Sep 4	$0.37	$0.13	45%	2.85	$13.13	$17.87
14/14	17/18	Aug 28	$0.27	$0.23	40%	1.17	$14.23	$17.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 18	$0.06	$0.94	17%	15.67
$15.50	$16.00	$16.50	Aug 21	$0.06	$0.44	31%	7.33
$16.00	$16.50	$17.00	Aug 28	$0.05	$0.45	15%	9.00
$15.00	$15.50	$16.00	Aug 21	$0.14	$0.36	38%	2.57
$16.00	$16.50	$17.00	Aug 21	$0.09	$0.41	24%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Aug 21	$0.08	$0.42	35%	5.25
$16.00	$17.00	$18.00	Aug 21	$0.19	$0.81	33%	4.26
$14.00	$14.50	$15.00	Aug 21	$0.05	$0.45	18%	9.00
$14.50	$15.00	$15.50	Aug 28	$0.06	$0.44	16%	7.33
$13.00	$13.50	$14.00	Sep 11	$0.06	$0.44	10%	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. 39 found (best net $--, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Aug 21	-$0.15	$0.35
$12.50	$14.50	1:2	Oct 2	-$1.35	$0.65
$15.50	$16.00	1:2	Aug 21	-$0.08	$0.42
$18.00	$18.50	1:2	Aug 28	-$0.14	$0.36
$14.50	$15.00	1:2	Aug 21	-$0.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Aug 21	$0.00	$1.00
$15.50	$14.00	1:2	Sep 11	-$0.04	$1.46
$18.00	$17.00	1:2	Aug 21	-$0.58	$0.42
$16.00	$15.50	1:2	Aug 21	-$0.13	$0.37
$14.00	$13.00	1:2	Sep 18	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 7.18%, avg 4.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$1.12	0.42	12.2%	7.18%	19.36%	--	26
$17.00	Oct 2	$1.28	0.45	9.0%	8.21%	17.18%	3	2
$16.00	Oct 2	$1.52	0.52	2.6%	9.74%	12.31%	--	29
$17.00	Sep 18	$1.12	0.43	9.0%	7.18%	16.15%	18	2.4K
$16.00	Sep 18	$1.48	0.51	2.6%	9.49%	12.05%	48	985
$16.00	Sep 25	$1.46	0.53	2.6%	9.36%	11.92%	2	49
$18.00	Sep 18	$0.82	0.35	15.4%	5.26%	20.64%	7	757
$17.50	Sep 25	$0.86	0.41	12.2%	5.51%	17.69%	1	20
$16.50	Sep 25	$1.18	0.48	5.8%	7.56%	13.33%	2	5
$18.00	Sep 25	$0.69	0.38	15.4%	4.42%	19.81%	--	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 9,626

Total Puts 1,506

Put/Call Ratio 0.16

Net Difference 8,120

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card