ASST - Options Database

ASST

STRIVE INC

$15.42 +4.68%

(8/20 10:10) ◀

Thursday, August 20, 2026 (10:15am)

▶ (8/20 10:20)

◀ 8/20 10:15 ▶

Option Volume

Detail

ℹ

Current (08/20 10:15am) 11,316

Calls: 9,761 (86%)

Puts: 1,555 (14%)

Prior --

Calls: 6,252 (71%)

Puts: 2,560 (29%)

Current vs Prior +0.00%

Calls: +56.13% (Calls)

Puts: -39.26% (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 -3.68%

Calls: +17.60%

Puts: -54.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 10:15am) $1.27M

Calls: $1.12M (89%)

Puts: $143.1K (11%)

Prior --

Calls: $378.3K (53%)

Puts: $341.8K (47%)

Current vs Prior +0.00%

Calls: +196.67%

Puts: -58.12%

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 -11.78%

Calls: +33.11%

Puts: -75.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:15am) 0.16

Prior 1.00

Current vs Prior -84.07%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -71.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 10:15am) 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 7.98% | 13.81%7.98% | 21.53%

Prior 10.77% | 14.49%14.49% | 23.52%

Current vs Prior -25.92% | -4.67%-44.95% | -8.44%

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

Current vs 7-Day Avg -17.64% | -9.79%-53.83% | -13.53%

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

Current vs 7-Day Eod -25.92% | -4.67%-10.31% | +2.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.77% | 30.17%

Calls: 37.18% | 22.31%

Puts: 8.36% | 38.04%

Prior 50.55% | 27.55%

Calls: 56.36% | 25.00%

Puts: 44.74% | 30.10%

Current vs Prior -54.96% | +9.51%

Prior 7-Day Avg 35.10% | 35.02%

Calls: 33.34% | 37.60%

Puts: 36.87% | 32.45%

Current vs 7-Day Avg -35.13% | -13.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.12M) vs puts ($143.1K). Extreme bullish P/C ratio of 0.16 - heavy call buying (9,761 calls vs 1,555 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
10:15	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.5%, best 4.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.05	1.11	$1.08	5.6%	19	0.41	2.4K
$15.00	Sep 18	1.84	1.95	$1.90	5.8%	77	0.59	3.1K
$16.00	Sep 18	1.38	1.50	$1.44	8.3%	48	0.50	985
$13.00	Sep 11	2.82	3.10	$2.96	9.5%	13	0.80	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.38	1.45	$1.42	4.9%	48	0.41	1.2K
$16.00	Sep 18	1.94	2.04	$1.99	5.0%	2	0.50	311
$17.00	Sep 18	2.49	2.67	$2.58	7.0%	1	0.59	131
$17.00	Sep 4	2.17	2.38	$2.28	9.2%	--	0.64	11
$13.00	Sep 18	0.58	0.64	$0.61	9.8%	49	0.22	509

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.90)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	0.85	0.95	$0.90	11.1%	45	0.53	225
$18.00	Sep 18	0.79	0.93	$0.86	16.3%	7	0.34	757

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 4	0.56	0.66	$0.61	16.4%	--	0.28	11
$13.00	Sep 18	0.58	0.64	$0.61	9.8%	49	0.22	509
$14.00	Sep 18	0.91	1.05	$0.98	14.3%	1	0.31	598

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 21	2.80	3.20	$3.00	13.3%	91	0.97	917
$13.50	Aug 21	1.80	2.31	$2.06	24.8%	9	0.96	1.7K
$13.00	Aug 21	2.30	2.72	$2.51	16.7%	26	0.92	1.7K
$14.00	Aug 21	1.37	1.65	$1.51	18.5%	235	0.91	1.5K
$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	1.00	4
$17.00	Aug 21	1.20	1.88	$1.54	44.2%	--	0.90	49
$18.00	Aug 28	2.40	3.00	$2.70	22.2%	--	0.80	14
$16.00	Aug 21	0.69	0.95	$0.82	31.7%	25	0.66	4.9K
$18.00	Sep 18	2.94	3.55	$3.25	18.8%	3	0.66	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 3.1K, top 424)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.38	0.50	$0.44	27.3%	424	0.30	488
$16.00	Aug 21	0.20	0.31	$0.26	42.3%	373	0.35	484
$14.50	Aug 28	1.38	1.64	$1.51	17.2%	263	0.68	396
$14.00	Aug 21	1.37	1.65	$1.51	18.5%	235	0.91	1.5K
$16.50	Aug 28	0.46	0.67	$0.57	36.8%	229	0.37	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.58	0.64	$0.61	9.8%	49	0.22	509
$15.00	Sep 18	1.38	1.45	$1.42	4.9%	48	0.41	1.2K
$14.00	Aug 21	0.02	0.09	$0.06	116.7%	42	0.09	786
$16.00	Aug 28	1.05	1.32	$1.19	22.7%	41	0.55	26
$15.00	Aug 21	0.19	0.26	$0.23	30.4%	31	0.31	169

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 35.3%, max 39.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Oct 2	125.4%	90.2%	39.1%	25	316
$14.50	Aug 21	Oct 2	123.4%	88.8%	38.9%	205	715
$15.00	Aug 21	Oct 2	120.0%	86.9%	38.1%	115	2.2K
$16.00	Aug 21	Oct 2	126.7%	94.3%	34.3%	375	513
$16.50	Aug 21	Oct 2	122.7%	92.1%	33.3%	3	46

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Sep 25	125.4%	91.2%	37.6%	5	28
$16.00	Aug 21	Oct 2	126.7%	94.3%	34.3%	35	4.9K
$14.50	Aug 21	Sep 25	123.4%	92.4%	33.5%	22	31
$15.00	Aug 21	Sep 18	120.0%	93.5%	28.4%	79	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 0.65, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$14.50	Oct 2	$1.21	$0.79	$1.21	80%	0.65	$13.71
$14.50	$15.00	Oct 2	$0.15	$0.35	$0.15	64%	2.33	$14.65
$17.00	$18.00	Sep 18	$0.22	$0.78	$0.22	41%	3.55	$17.22
$15.50	$16.00	Aug 28	$0.11	$0.39	$0.11	53%	3.55	$15.61
$16.50	$17.50	Sep 25	$0.29	$0.71	$0.29	47%	2.45	$16.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Aug 28	$0.13	$0.37	$0.13	39%	2.85	$14.87
$16.00	$15.50	Aug 28	$0.27	$0.23	$0.27	55%	0.85	$15.73
$15.50	$15.00	Aug 28	$0.23	$0.27	$0.23	48%	1.17	$15.27
$15.00	$14.50	Aug 21	$0.12	$0.38	$0.12	31%	3.17	$14.88
$13.50	$13.00	Sep 11	$0.12	$0.38	$0.12	24%	3.17	$13.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.54, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Sep 25	$0.29	$0.29	$0.21	48%	1.38	$16.29
$15.50	$16.00	Sep 4	$0.29	$0.29	$0.21	46%	1.38	$15.79
$17.50	$18.00	Sep 4	$0.17	$0.17	$0.33	68%	0.52	$17.67
$18.00	$18.50	Aug 28	$0.10	$0.10	$0.40	79%	0.25	$18.10
$16.00	$16.50	Aug 21	$0.14	$0.14	$0.36	65%	0.39	$16.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$12.50	Sep 25	$0.70	$0.70	$1.30	64%	0.54	$13.80
$14.00	$13.00	Sep 18	$0.37	$0.37	$0.63	69%	0.59	$13.63
$13.50	$13.00	Sep 4	$0.21	$0.21	$0.29	77%	0.72	$13.29
$15.00	$14.00	Sep 18	$0.44	$0.44	$0.56	59%	0.79	$14.56
$14.00	$13.50	Aug 28	$0.16	$0.16	$0.34	76%	0.47	$13.84

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

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.45	125.4%	98.5%
$15.00	Aug 21	Aug 28	$0.43	120.0%	99.3%
$16.00	Aug 21	Aug 28	$0.53	126.7%	109.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.47	125.4%	98.5%
$15.00	Aug 21	Aug 28	$0.46	120.0%	99.3%
$16.00	Aug 21	Aug 28	$0.37	126.7%	109.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.84% of stock, avg 16.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Aug 21	$0.45	$0.45	$0.90	$14.60	$16.40	5.84%
$15.00	Aug 21	$0.78	$0.23	$1.01	$13.99	$16.01	6.55%
$16.00	Aug 21	$0.26	$0.82	$1.08	$14.92	$17.08	7.00%
$14.50	Aug 21	$1.15	$0.11	$1.26	$13.24	$15.76	8.17%
$14.00	Aug 21	$1.51	$0.06	$1.57	$12.43	$15.57	10.18%
$15.50	Aug 28	$0.90	$0.92	$1.82	$13.68	$17.32	11.80%
$15.00	Aug 28	$1.21	$0.69	$1.90	$13.10	$16.90	12.32%
$16.00	Aug 28	$0.79	$1.19	$1.98	$14.02	$17.98	12.84%
$14.50	Aug 28	$1.51	$0.56	$2.07	$12.43	$16.57	13.42%
$14.00	Aug 28	$1.80	$0.40	$2.20	$11.80	$16.20	14.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.58% of stock, avg 9.41%)

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	$0.07	$0.06	$0.13	$13.87	$17.13
$17.50	$14.50	Aug 21	$0.03	$0.11	$0.14	$14.36	$17.64
$17.00	$13.00	Aug 21	$0.07	$0.09	$0.16	$12.84	$17.16
$17.00	$14.50	Aug 21	$0.07	$0.11	$0.18	$14.32	$17.18
$16.50	$14.00	Aug 21	$0.12	$0.06	$0.18	$13.82	$16.68
$16.50	$14.50	Aug 21	$0.12	$0.11	$0.23	$14.27	$16.73
$16.50	$13.00	Aug 21	$0.12	$0.09	$0.21	$12.79	$16.71
$17.50	$15.00	Aug 21	$0.03	$0.23	$0.26	$14.74	$17.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	18/18	Sep 4	$0.38	$0.12	45%	3.17	$13.12	$17.88
14/14	18/18	Aug 28	$0.26	$0.24	55%	1.08	$13.74	$18.26
14/14	18/18	Sep 4	$0.36	$0.14	34%	2.57	$14.14	$17.86
14/14	18/18	Aug 28	$0.26	$0.24	48%	1.08	$14.24	$18.26
14/15	16/16	Aug 21	$0.26	$0.24	34%	1.08	$14.74	$16.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Aug 21	$0.05	$0.45	31%	9.00
$14.00	$15.00	$16.00	Sep 18	$0.08	$0.92	19%	11.50
$15.00	$16.00	$17.00	Sep 18	$0.10	$0.90	18%	9.00
$16.00	$16.50	$17.00	Aug 21	$0.09	$0.41	22%	4.56
$15.00	$15.50	$16.00	Aug 21	$0.14	$0.36	34%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Sep 18	$0.07	$0.93	19%	13.29
$16.00	$17.00	$18.00	Sep 18	$0.08	$0.92	16%	11.50
$14.50	$15.00	$15.50	Aug 21	$0.10	$0.40	32%	4.00
$14.00	$14.50	$15.00	Aug 21	$0.07	$0.43	22%	6.14
$14.00	$15.00	$16.00	Sep 18	$0.13	$0.87	19%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.10, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$14.50	1:2	Oct 2	-$1.23	$0.77
$15.00	$15.50	1:2	Aug 21	-$0.12	$0.38
$15.50	$16.00	1:2	Aug 21	-$0.07	$0.43
$18.00	$18.50	1:2	Aug 28	-$0.08	$0.42
$14.50	$15.00	1:2	Aug 21	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Aug 21	-$0.10	$0.90
$18.00	$17.00	1:2	Aug 21	-$0.58	$0.42
$16.00	$15.50	1:2	Aug 21	-$0.08	$0.42
$14.00	$13.50	1:2	Aug 28	-$0.08	$0.42
$14.00	$13.00	1:2	Sep 18	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.26%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$1.12	0.43	13.5%	7.26%	20.75%	--	26
$17.00	Oct 2	$1.28	0.45	10.2%	8.30%	18.55%	3	2
$16.00	Oct 2	$1.62	0.52	3.8%	10.51%	14.27%	2	29
$16.50	Oct 2	$1.33	0.48	7.0%	8.63%	15.63%	1	--
$15.50	Oct 2	$1.79	0.56	0.5%	11.61%	12.13%	1	3
$16.00	Sep 25	$1.46	0.52	3.8%	9.47%	13.23%	2	49
$15.50	Sep 25	$1.70	0.56	0.5%	11.02%	11.54%	12	13
$17.00	Sep 18	$1.05	0.41	10.2%	6.81%	17.06%	19	2.4K
$16.50	Sep 25	$1.18	0.47	7.0%	7.65%	14.66%	2	5
$17.50	Sep 25	$0.87	0.39	13.5%	5.64%	19.13%	1	20

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 9,761

Total Puts 1,555

Put/Call Ratio 0.16

Net Difference 8,206

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