ASST - Options Database

ASST

STRIVE INC

$15.36 +4.28%

(8/20 10:20) ◀

Thursday, August 20, 2026 (10:25am)

▶ (8/20 10:30)

◀ 8/20 10:25 ▶

Option Volume

Detail

ℹ

Current (08/20 10:25am) 11,976

Calls: 10,260 (86%)

Puts: 1,716 (14%)

Prior --

Calls: 6,252 (71%)

Puts: 2,560 (29%)

Current vs Prior +0.00%

Calls: +64.11% (Calls)

Puts: -32.97% (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 +1.94%

Calls: +23.61%

Puts: -50.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 10:25am) $1.36M

Calls: $1.20M (88%)

Puts: $164.6K (12%)

Prior --

Calls: $378.3K (53%)

Puts: $341.8K (47%)

Current vs Prior +0.00%

Calls: +217.04%

Puts: -51.84%

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 -4.91%

Calls: +42.24%

Puts: -72.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:25am) 0.17

Prior 1.00

Current vs Prior -83.27%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -69.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 10:25am) 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 8.01% | 13.15%8.01% | 21.42%

Prior 10.77% | 14.49%14.49% | 23.52%

Current vs Prior -25.63% | -9.24%-44.73% | -8.91%

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

Current vs 7-Day Avg -17.32% | -14.11%-53.65% | -13.97%

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

Current vs 7-Day Eod -25.63% | -9.24%-9.96% | +2.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.53% | 25.76%

Calls: 53.42% | 14.55%

Puts: 15.64% | 36.96%

Prior 50.55% | 27.55%

Calls: 56.36% | 25.00%

Puts: 44.74% | 30.10%

Current vs Prior -31.69% | -6.50%

Prior 7-Day Avg 35.10% | 35.02%

Calls: 33.34% | 37.60%

Puts: 36.87% | 32.45%

Current vs 7-Day Avg -1.63% | -26.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.20M) vs puts ($164.6K). Extreme bullish P/C ratio of 0.17 - heavy call buying (10,260 calls vs 1,716 puts). P/C ratio dropping 83% - 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
10:25	BULLISH	BULLISH	BULLISH
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 16 of results (avg 7.3%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	1.37	1.47	$1.42	7.0%	49	0.50	985
$17.00	Sep 18	1.03	1.11	$1.07	7.5%	20	0.41	2.4K
$15.00	Sep 18	1.78	1.92	$1.85	7.6%	117	0.59	3.1K
$15.00	Sep 4	1.39	1.51	$1.45	8.3%	47	0.58	650
$13.00	Sep 18	2.85	3.10	$2.98	8.4%	10	0.77	607

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.63	2.74	$2.69	4.1%	1	0.59	131
$14.00	Sep 4	0.60	0.63	$0.62	4.8%	15	0.29	11
$16.00	Sep 18	1.98	2.10	$2.04	5.9%	2	0.50	311
$13.00	Sep 18	0.60	0.64	$0.62	6.5%	49	0.23	509
$15.00	Sep 4	1.01	1.08	$1.05	6.7%	--	0.41	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.70, cheapest $0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 28	0.79	0.94	$0.87	17.2%	45	0.52	225
$18.00	Sep 18	0.74	0.88	$0.81	17.3%	20	0.33	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 28	0.66	0.80	$0.73	19.2%	16	0.40	58
$13.00	Sep 4	0.30	0.36	$0.33	18.2%	--	0.18	23
$13.50	Sep 4	0.42	0.50	$0.46	17.4%	2	0.23	21
$14.00	Sep 4	0.60	0.63	$0.62	4.8%	15	0.29	11
$14.50	Sep 4	0.79	0.90	$0.85	12.9%	--	0.35	19

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	1.00	917
$13.50	Aug 21	1.71	2.24	$1.98	26.8%	69	0.94	1.7K
$12.50	Aug 28	2.80	3.45	$3.13	20.8%	13	0.92	84
$13.00	Aug 21	2.20	2.72	$2.46	21.1%	26	0.91	1.7K
$14.00	Aug 21	1.27	1.65	$1.46	26.0%	235	0.90	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	0.97	4
$17.00	Aug 21	1.29	1.87	$1.58	36.7%	--	0.88	49
$18.00	Aug 28	2.46	3.00	$2.73	19.8%	--	0.83	14
$16.00	Aug 21	0.71	0.95	$0.83	28.9%	25	0.70	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. 85 active (total vol 3.4K, top 426)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.34	0.44	$0.39	25.6%	426	0.29	488
$16.00	Aug 21	0.17	0.25	$0.21	38.1%	375	0.30	484
$14.50	Aug 28	1.32	1.49	$1.41	12.1%	265	0.69	396
$14.00	Aug 21	1.27	1.65	$1.46	26.0%	235	0.90	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	0.60	0.64	$0.62	6.5%	49	0.23	509
$15.00	Sep 18	1.39	1.49	$1.44	6.9%	48	0.41	1.2K
$15.00	Aug 21	0.22	0.31	$0.27	33.3%	45	0.36	169
$14.00	Aug 21	0.02	0.08	$0.05	120.0%	43	0.09	786
$16.00	Aug 28	1.05	1.45	$1.25	32.0%	41	0.57	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 35.5%, max 45.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Oct 2	133.0%	93.0%	43.0%	25	316
$15.00	Aug 21	Oct 2	117.9%	87.2%	35.1%	216	2.2K
$16.00	Aug 21	Oct 2	127.6%	94.7%	34.7%	377	513
$14.50	Aug 21	Oct 2	118.9%	88.5%	34.3%	205	715
$16.50	Aug 21	Oct 2	121.5%	90.5%	34.3%	4	46

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Sep 25	133.0%	91.5%	45.3%	5	28
$16.00	Aug 21	Oct 2	127.6%	94.7%	34.7%	35	4.9K
$14.50	Aug 21	Sep 25	118.9%	88.7%	34.0%	27	31
$15.00	Aug 21	Sep 18	117.9%	94.7%	24.5%	93	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 0.57, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$14.50	Oct 2	$1.27	$0.73	$1.27	80%	0.57	$13.77
$13.00	$13.50	Sep 11	$0.18	$0.32	$0.18	80%	1.78	$13.18
$16.50	$17.50	Sep 25	$0.26	$0.74	$0.26	46%	2.85	$16.76
$16.50	$17.00	Oct 2	$0.10	$0.40	$0.10	48%	4.00	$16.60
$14.00	$15.00	Sep 18	$0.51	$0.49	$0.51	68%	0.96	$14.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 18	$0.56	$0.44	$0.56	67%	0.79	$17.44
$16.00	$15.50	Aug 21	$0.27	$0.23	$0.27	70%	0.85	$15.73
$15.50	$15.00	Aug 28	$0.19	$0.31	$0.19	49%	1.63	$15.31
$14.50	$14.00	Aug 28	$0.12	$0.38	$0.12	32%	3.17	$14.38
$15.00	$14.50	Sep 4	$0.20	$0.30	$0.20	41%	1.50	$14.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.56, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Sep 4	$0.23	$0.23	$0.27	58%	0.85	$16.73
$17.50	$18.00	Sep 4	$0.17	$0.17	$0.33	68%	0.52	$17.67
$16.00	$16.50	Aug 21	$0.12	$0.12	$0.38	70%	0.32	$16.12
$16.00	$16.50	Oct 2	$0.27	$0.27	$0.23	48%	1.17	$16.27
$15.50	$16.00	Aug 21	$0.20	$0.20	$0.30	54%	0.67	$15.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	59%	0.85	$14.54
$14.50	$13.50	Sep 25	$0.39	$0.39	$0.61	64%	0.64	$14.11
$14.50	$14.00	Sep 4	$0.23	$0.23	$0.27	65%	0.85	$14.27
$14.00	$13.50	Aug 28	$0.16	$0.16	$0.34	75%	0.47	$13.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.43, cheapest $0.36)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.46	133.0%	97.0%
$16.00	Aug 21	Aug 28	$0.45	127.6%	96.8%
$15.00	Aug 21	Aug 28	$0.43	117.9%	102.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.36	133.0%	97.0%
$16.00	Aug 21	Aug 28	$0.42	127.6%	96.8%
$15.00	Aug 21	Aug 28	$0.46	117.9%	102.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 6.12% of stock, avg 16.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Aug 21	$0.67	$0.27	$0.94	$14.06	$15.94	6.12%
$15.50	Aug 21	$0.41	$0.56	$0.97	$14.53	$16.47	6.32%
$16.00	Aug 21	$0.21	$0.83	$1.04	$14.96	$17.04	6.77%
$14.50	Aug 21	$1.10	$0.12	$1.22	$13.28	$15.72	7.94%
$14.00	Aug 21	$1.46	$0.05	$1.51	$12.49	$15.51	9.83%
$15.50	Aug 28	$0.87	$0.92	$1.79	$13.71	$17.29	11.65%
$15.00	Aug 28	$1.10	$0.73	$1.83	$13.17	$16.83	11.91%
$16.00	Aug 28	$0.66	$1.25	$1.91	$14.09	$17.91	12.43%
$14.50	Aug 28	$1.41	$0.52	$1.93	$12.57	$16.43	12.57%
$14.00	Aug 28	$1.74	$0.40	$2.14	$11.86	$16.14	13.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.52% 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	$0.05	$0.08	$13.92	$17.58
$17.50	$13.00	Aug 21	$0.03	$0.08	$0.11	$12.89	$17.61
$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	$0.08	$0.15	$12.85	$17.15
$17.50	$14.50	Aug 21	$0.03	$0.12	$0.15	$14.35	$17.65
$16.50	$13.00	Aug 21	$0.09	$0.08	$0.17	$12.83	$16.67
$17.00	$14.50	Aug 21	$0.07	$0.12	$0.19	$14.31	$17.19
$16.50	$14.50	Aug 21	$0.09	$0.12	$0.21	$14.29	$16.71
$16.00	$14.00	Aug 21	$0.21	$0.05	$0.26	$13.74	$16.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.50, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	18/18	Sep 4	$0.30	$0.20	51%	1.50	$12.70	$17.80
14/14	18/18	Sep 4	$0.33	$0.17	40%	1.94	$13.67	$17.83
13/14	18/18	Sep 4	$0.30	$0.20	45%	1.50	$13.20	$17.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Aug 21	$0.06	$0.44	34%	7.33
$14.00	$15.00	$16.00	Sep 18	$0.08	$0.92	19%	11.50
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	18%	11.50
$15.50	$16.00	$16.50	Aug 21	$0.08	$0.42	30%	5.25
$16.00	$17.00	$18.00	Sep 18	$0.09	$0.91	17%	10.11

PUTS (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
$14.00	$14.50	$15.00	Aug 21	$0.08	$0.42	26%	5.25
$12.50	$13.50	$14.50	Sep 25	$0.12	$0.88	16%	7.33
$13.50	$14.50	$15.50	Sep 25	$0.13	$0.87	18%	6.69
$14.50	$15.00	$15.50	Aug 21	$0.14	$0.36	34%	2.57

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 $-0.08, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$14.50	1:2	Oct 2	-$1.11	$0.89
$14.50	$15.00	1:2	Aug 21	-$0.24	$0.26
$15.00	$15.50	1:2	Aug 21	-$0.15	$0.35
$16.50	$17.00	1:2	Aug 21	-$0.05	$0.45
$17.50	$18.00	1:2	Aug 28	-$0.14	$0.36

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
$16.00	$15.50	1:2	Aug 21	-$0.29	$0.21
$14.00	$13.50	1:2	Aug 28	-$0.08	$0.42
$13.00	$12.50	1:2	Sep 4	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.23%, avg 5.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$1.11	0.43	13.9%	7.23%	21.16%	--	26
$17.00	Oct 2	$1.28	0.45	10.7%	8.33%	19.01%	3	2
$16.00	Oct 2	$1.62	0.52	4.2%	10.55%	14.71%	2	29
$16.50	Oct 2	$1.33	0.48	7.4%	8.66%	16.08%	1	--
$15.50	Oct 2	$1.79	0.56	0.9%	11.65%	12.57%	1	3
$16.00	Sep 25	$1.46	0.51	4.2%	9.51%	13.67%	2	49
$17.50	Sep 25	$0.87	0.39	13.9%	5.66%	19.60%	1	20
$16.50	Sep 25	$1.18	0.46	7.4%	7.68%	15.10%	2	5
$17.00	Sep 18	$1.03	0.41	10.7%	6.71%	17.38%	20	2.4K
$16.00	Sep 18	$1.37	0.50	4.2%	8.92%	13.09%	49	985

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 10,260

Total Puts 1,716

Put/Call Ratio 0.17

Net Difference 8,544

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