ASST - Options Database

ASST

STRIVE INC

$15.28 +3.73%

(8/20 10:15) ◀

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

▶ (8/20 10:25)

◀ 8/20 10:20 ▶

Option Volume

Detail

ℹ

Current (08/20 10:20am) 11,768

Calls: 10,158 (86%)

Puts: 1,610 (14%)

Prior --

Calls: 6,252 (71%)

Puts: 2,560 (29%)

Current vs Prior +0.00%

Calls: +62.48% (Calls)

Puts: -37.11% (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 +0.17%

Calls: +22.38%

Puts: -53.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 10:20am) $1.31M

Calls: $1.16M (89%)

Puts: $150.4K (11%)

Prior --

Calls: $378.3K (53%)

Puts: $341.8K (47%)

Current vs Prior +0.00%

Calls: +206.72%

Puts: -55.98%

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 -8.62%

Calls: +37.62%

Puts: -74.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:20am) 0.16

Prior 1.00

Current vs Prior -84.15%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -71.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 10:20am) 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 7.92% | 13.29%7.92% | 21.34%

Prior 10.77% | 14.49%14.49% | 23.52%

Current vs Prior -26.46% | -8.31%-45.35% | -9.27%

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

Current vs 7-Day Avg -18.24% | -13.23%-54.17% | -14.31%

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

Current vs 7-Day Eod -26.46% | -8.31%-10.96% | +1.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.59% | 31.18%

Calls: 57.53% | 24.32%

Puts: 15.64% | 38.04%

Prior 50.55% | 27.55%

Calls: 56.36% | 25.00%

Puts: 44.74% | 30.10%

Current vs Prior -27.62% | +13.18%

Prior 7-Day Avg 35.10% | 35.02%

Calls: 33.34% | 37.60%

Puts: 36.87% | 32.45%

Current vs 7-Day Avg +4.24% | -10.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.16M) vs puts ($150.4K). Extreme bullish P/C ratio of 0.16 - heavy call buying (10,158 calls vs 1,610 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
10:20	BULLISH	BULLISH	BULLISH
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 13 of results (avg 7.0%, best 3.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.73	1.87	$1.80	7.8%	105	0.58	3.1K
$17.00	Sep 18	1.02	1.11	$1.07	8.4%	20	0.41	2.4K
$15.00	Sep 25	1.87	2.05	$1.96	9.2%	1	0.59	17
$14.00	Sep 11	2.03	2.23	$2.13	9.4%	4	0.71	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.66	2.76	$2.71	3.7%	1	0.59	131
$16.00	Sep 18	2.02	2.10	$2.06	3.9%	2	0.52	311
$15.00	Sep 18	1.43	1.49	$1.46	4.1%	48	0.42	1.2K
$13.00	Sep 18	0.62	0.65	$0.64	4.7%	49	0.23	509
$15.50	Sep 4	1.30	1.38	$1.34	6.0%	2	0.49	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.69, cheapest $0.34)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	0.89	1.08	$0.99	19.2%	16	0.46	149

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 4	0.31	0.36	$0.34	14.7%	--	0.18	23
$14.00	Sep 4	0.59	0.66	$0.63	11.1%	4	0.29	11
$14.50	Sep 4	0.80	0.91	$0.86	12.8%	--	0.36	19
$13.00	Sep 18	0.62	0.65	$0.64	4.7%	49	0.23	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	2.64	3.20	$2.92	19.2%	91	0.98	917
$13.50	Aug 21	1.64	2.31	$1.98	33.8%	69	0.96	1.7K
$12.50	Aug 28	2.74	3.55	$3.15	25.7%	13	0.93	84
$13.00	Aug 21	2.20	2.72	$2.46	21.1%	26	0.92	1.7K
$14.00	Aug 21	1.27	1.65	$1.46	26.0%	235	0.91	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	2.34	2.82	$2.58	18.6%	2	1.00	4
$17.00	Aug 21	1.29	1.87	$1.58	36.7%	--	0.92	49
$18.00	Aug 28	2.40	3.00	$2.70	22.2%	--	0.85	14
$16.00	Aug 21	0.71	0.95	$0.83	28.9%	25	0.72	4.9K
$18.00	Sep 18	2.94	3.55	$3.25	18.8%	3	0.67	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 3.3K, top 426)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.34	0.45	$0.40	27.5%	426	0.29	488
$16.00	Aug 21	0.15	0.25	$0.20	50.0%	375	0.30	484
$14.50	Aug 28	1.18	1.53	$1.36	25.7%	265	0.69	396
$14.00	Aug 21	1.27	1.65	$1.46	26.0%	235	0.91	1.5K
$16.50	Aug 28	0.42	0.67	$0.55	45.5%	229	0.36	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.62	0.65	$0.64	4.7%	49	0.23	509
$15.00	Sep 18	1.43	1.49	$1.46	4.1%	48	0.42	1.2K
$15.00	Aug 21	0.23	0.38	$0.31	48.4%	44	0.37	169
$14.00	Aug 21	0.02	0.08	$0.05	120.0%	43	0.10	786
$16.00	Aug 28	1.05	1.45	$1.25	32.0%	41	0.58	26

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 37.7%, max 49.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Aug 21	Oct 2	129.4%	86.4%	49.7%	216	2.2K
$15.50	Aug 21	Oct 2	132.8%	93.0%	42.8%	25	316
$14.50	Aug 21	Oct 2	120.8%	88.4%	36.6%	205	715
$16.50	Aug 21	Oct 2	121.4%	91.0%	33.4%	4	46
$16.00	Aug 21	Oct 2	124.2%	94.7%	31.2%	377	513

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Sep 25	132.8%	92.6%	43.4%	5	28
$15.00	Aug 21	Sep 18	129.4%	94.1%	37.5%	92	1.3K
$14.50	Aug 21	Sep 25	120.8%	90.6%	33.3%	26	31
$16.00	Aug 21	Oct 2	124.2%	94.7%	31.2%	35	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 0.60, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$14.50	Oct 2	$1.25	$0.75	$1.25	80%	0.60	$13.75
$14.50	$15.00	Oct 2	$0.11	$0.39	$0.11	65%	3.55	$14.61
$13.00	$13.50	Sep 11	$0.22	$0.28	$0.22	81%	1.27	$13.22
$16.00	$17.00	Sep 18	$0.26	$0.74	$0.26	49%	2.85	$16.26
$16.50	$17.50	Sep 25	$0.25	$0.75	$0.25	46%	3.00	$16.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 18	$0.54	$0.46	$0.54	67%	0.85	$17.46
$16.00	$15.50	Aug 21	$0.27	$0.23	$0.27	72%	0.85	$15.73
$15.50	$15.00	Aug 28	$0.20	$0.30	$0.20	50%	1.50	$15.30
$14.00	$13.50	Sep 4	$0.11	$0.39	$0.11	29%	3.55	$13.89
$14.50	$14.00	Aug 28	$0.12	$0.38	$0.12	32%	3.17	$14.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.82, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Sep 25	$0.32	$0.32	$0.18	49%	1.78	$16.32
$16.50	$17.00	Sep 4	$0.24	$0.24	$0.26	59%	0.92	$16.74
$15.50	$16.00	Aug 21	$0.21	$0.21	$0.29	53%	0.72	$15.71
$17.50	$18.00	Sep 4	$0.16	$0.16	$0.34	69%	0.47	$17.66
$16.00	$16.50	Oct 2	$0.27	$0.27	$0.23	47%	1.17	$16.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$13.50	Sep 25	$0.45	$0.45	$0.55	63%	0.82	$14.05
$14.00	$13.00	Sep 18	$0.36	$0.36	$0.64	68%	0.56	$13.64
$15.00	$14.00	Sep 18	$0.46	$0.46	$0.54	58%	0.85	$14.54
$13.50	$13.00	Sep 4	$0.18	$0.18	$0.32	76%	0.56	$13.32
$14.50	$14.00	Sep 4	$0.23	$0.23	$0.27	64%	0.85	$14.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.42, cheapest $0.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.44	132.8%	95.9%
$15.00	Aug 21	Aug 28	$0.46	129.4%	100.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.36	132.8%	95.9%
$15.00	Aug 21	Aug 28	$0.41	129.4%	100.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 6.28% of stock, avg 16.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Aug 21	$0.65	$0.31	$0.96	$14.04	$15.96	6.28%
$15.50	Aug 21	$0.41	$0.56	$0.97	$14.53	$16.47	6.35%
$16.00	Aug 21	$0.20	$0.83	$1.03	$14.97	$17.03	6.74%
$14.50	Aug 21	$1.09	$0.13	$1.22	$13.28	$15.72	7.98%
$14.00	Aug 21	$1.46	$0.05	$1.51	$12.49	$15.51	9.88%
$15.50	Aug 28	$0.85	$0.92	$1.77	$13.73	$17.27	11.58%
$15.00	Aug 28	$1.11	$0.72	$1.83	$13.17	$16.83	11.98%
$14.50	Aug 28	$1.36	$0.52	$1.88	$12.62	$16.38	12.30%
$16.00	Aug 28	$0.66	$1.25	$1.91	$14.09	$17.91	12.50%
$14.00	Aug 28	$1.73	$0.40	$2.13	$11.87	$16.13	13.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.79% of stock, avg 9.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$14.00	Aug 21	$0.07	$0.05	$0.12	$13.88	$17.12
$16.50	$14.00	Aug 21	$0.09	$0.05	$0.14	$13.86	$16.64
$17.00	$13.00	Aug 21	$0.07	$0.09	$0.16	$12.84	$17.16
$16.50	$13.00	Aug 21	$0.09	$0.09	$0.18	$12.82	$16.68
$17.00	$14.50	Aug 21	$0.07	$0.13	$0.20	$14.30	$17.20
$16.50	$14.50	Aug 21	$0.09	$0.13	$0.22	$14.28	$16.72
$16.00	$14.00	Aug 21	$0.20	$0.05	$0.25	$13.75	$16.25
$16.00	$14.50	Aug 21	$0.20	$0.13	$0.33	$14.17	$16.33
$16.00	$13.00	Aug 21	$0.20	$0.09	$0.29	$12.71	$16.29
$18.00	$13.50	Aug 28	$0.22	$0.24	$0.46	$13.04	$18.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.12, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	18/18	Sep 4	$0.34	$0.16	45%	2.12	$13.16	$17.84
14/14	18/18	Aug 28	$0.26	$0.24	51%	1.08	$13.74	$17.76
14/14	18/18	Sep 4	$0.27	$0.23	40%	1.17	$13.73	$17.77
14/14	18/18	Aug 28	$0.22	$0.28	44%	0.79	$14.28	$17.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Sep 18	$0.10	$0.90	19%	9.00
$15.50	$16.00	$16.50	Aug 21	$0.10	$0.40	30%	4.00
$15.00	$15.50	$16.00	Aug 28	$0.07	$0.43	18%	6.14
$17.00	$17.50	$18.00	Aug 21	$0.05	$0.45	9%	9.00
$15.50	$16.00	$16.50	Aug 28	$0.08	$0.42	16%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Aug 21	$0.07	$0.43	34%	6.14
$13.00	$14.00	$15.00	Sep 18	$0.10	$0.90	19%	9.00
$13.50	$14.00	$14.50	Aug 21	$0.06	$0.44	15%	7.33
$14.00	$14.50	$15.00	Aug 21	$0.10	$0.40	28%	4.00
$14.00	$15.00	$16.00	Sep 18	$0.14	$0.86	19%	6.14

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 $-0.08, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$14.50	1:2	Oct 2	-$1.15	$0.85
$14.50	$15.00	1:2	Aug 21	-$0.21	$0.29
$15.00	$15.50	1:2	Aug 21	-$0.17	$0.33
$16.50	$17.00	1:2	Aug 21	-$0.05	$0.45
$17.50	$18.00	1:2	Aug 28	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Aug 21	-$0.08	$0.92
$18.00	$17.00	1:2	Aug 21	-$0.58	$0.42
$15.50	$15.00	1:2	Aug 21	-$0.06	$0.44
$16.00	$15.50	1:2	Aug 21	-$0.29	$0.21
$14.00	$13.50	1:2	Aug 28	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.26%, avg 5.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$1.11	0.43	14.5%	7.26%	21.79%	--	26
$17.00	Oct 2	$1.28	0.45	11.3%	8.38%	19.63%	3	2
$16.00	Oct 2	$1.62	0.53	4.7%	10.60%	15.31%	2	29
$16.50	Oct 2	$1.33	0.48	8.0%	8.70%	16.69%	1	--
$15.50	Oct 2	$1.79	0.56	1.4%	11.71%	13.15%	1	3
$16.00	Sep 25	$1.45	0.51	4.7%	9.49%	14.20%	2	49
$16.50	Sep 25	$1.18	0.46	8.0%	7.72%	15.71%	2	5
$17.50	Sep 25	$0.87	0.39	14.5%	5.69%	20.22%	1	20
$17.00	Sep 18	$1.02	0.41	11.3%	6.68%	17.93%	20	2.4K
$18.00	Sep 25	$0.69	0.37	17.8%	4.52%	22.32%	--	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 10,158

Total Puts 1,610

Put/Call Ratio 0.16

Net Difference 8,548

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