Tour v526
ASST
STRIVE INC
$15.23 +3.39%
(8/20 10:25) ◀
|
Thursday, August 20, 2026 (10:30am)
January 2026
|
▶ (8/20 10:35)
◀ 8/20 10:30 ▶

Option Volume

Detail
ℹ
Current (08/20 10:30am) 12,923
Calls: 11,079 (86%)
Puts: 1,844 (14%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: +77.21% (Calls)
Puts: -27.97% (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 +10.00%
Calls: +33.48%
Puts: -46.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 10:30am) $1.84M
Calls: $1.65M (90%)
Puts: $191.4K (10%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +334.88%
Puts: -44.00%
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 +28.04%
Calls: +95.12%
Puts: -67.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 10:30am) 0.17
Prior 1.00
Current vs Prior -83.36%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -70.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 10:30am) 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 7.81% | 13.85%7.81% | 21.47%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -27.44% | -4.38%-46.07% | -8.69%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -19.33% | -9.52%-54.78% | -13.77%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -27.44% | -4.38%-12.14% | +2.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.48% | 30.82%
Calls: 49.32% | 29.25%
Puts: 15.64% | 32.38%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -35.75% | +11.87%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg -7.47% | -12.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.65M) vs puts ($191.4K). Extreme bullish P/C ratio of 0.17 - heavy call buying (11,079 calls vs 1,844 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)
TimeSmart MoneyRetailOverall
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 5 of results (avg 8.1%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.701.80$1.755.7%1700.573.1K
$14.00Aug 211.251.35$1.307.7%2410.901.5K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 182.672.89$2.787.9%10.60131
$13.00Sep 180.620.68$0.659.2%560.24509
$16.00Sep 182.022.23$2.139.9%20.52311

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.80, cheapest $0.96)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 210.881.04$0.9616.7%300.764.9K
$13.00Sep 180.620.68$0.659.2%560.24509

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 212.442.99$2.7220.2%910.98917
$13.50Aug 211.602.24$1.9233.3%690.961.7K
$13.00Aug 212.102.72$2.4125.7%260.921.7K
$14.00Aug 211.251.35$1.307.7%2410.901.5K
$12.50Aug 282.683.40$3.0423.7%130.9084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 212.342.95$2.6523.0%21.004
$17.00Aug 211.281.95$1.6241.4%--0.9649
$18.00Aug 282.493.10$2.8021.8%--0.8414
$16.00Aug 210.881.04$0.9616.7%300.764.9K
$18.00Sep 183.253.60$3.4310.2%330.682.6K

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 3.6K, top 432)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.250.43$0.3452.9%4320.27488
$16.00Aug 210.100.23$0.1776.5%3760.27484
$14.50Aug 281.221.52$1.3721.9%2650.67396
$14.00Aug 211.251.35$1.307.7%2410.901.5K
$16.50Aug 280.420.67$0.5545.5%2290.35272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.620.68$0.659.2%560.24509
$15.00Sep 181.421.61$1.5212.5%480.431.2K
$15.00Aug 210.210.45$0.3372.7%450.39169
$14.00Aug 210.020.09$0.06116.7%430.10786
$16.00Aug 281.091.50$1.3031.5%410.6026

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 39.8%, max 69.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 21Oct 2151.8%90.0%68.6%205715
$15.00Aug 21Oct 2131.5%92.8%41.6%2162.2K
$16.50Aug 21Oct 2120.6%89.0%35.6%646
$16.00Aug 21Oct 2117.6%89.3%31.7%378513
$15.50Aug 21Oct 2112.6%91.4%23.2%34316
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 21Sep 25151.8%89.5%69.7%2731
$15.00Aug 21Sep 18131.5%94.7%38.9%931.3K
$16.00Aug 21Oct 2117.6%89.3%31.7%404.9K
$15.50Aug 21Sep 25112.6%95.8%17.5%528

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 0.52, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$13.50Sep 11$0.19$0.31$0.1980%1.63$13.19
$12.50$13.00Aug 21$0.31$0.19$0.3198%0.61$12.81
$16.50$17.50Sep 25$0.24$0.76$0.2445%3.17$16.74
$15.00$16.00Sep 18$0.36$0.64$0.3657%1.78$15.36
$15.00$15.50Sep 25$0.12$0.38$0.1258%3.17$15.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.00Aug 21$0.66$0.34$0.6696%0.52$16.34
$15.00$14.50Aug 21$0.11$0.39$0.1139%3.55$14.89
$16.00$15.50Aug 28$0.25$0.25$0.2560%1.00$15.75
$14.50$14.00Sep 4$0.14$0.36$0.1436%2.57$14.36
$16.00$15.50Sep 4$0.25$0.25$0.2556%1.00$15.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.85, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Sep 4$0.31$0.31$0.1960%1.63$16.81
$16.50$17.00Aug 28$0.21$0.21$0.2965%0.72$16.71
$17.50$18.00Sep 4$0.17$0.17$0.3371%0.52$17.67
$17.00$17.50Aug 28$0.12$0.12$0.3874%0.32$17.12
$15.50$16.00Aug 28$0.24$0.24$0.2650%0.92$15.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.50Sep 4$0.23$0.23$0.2780%0.85$12.77
$14.00$13.00Sep 18$0.39$0.39$0.6167%0.64$13.61
$14.50$13.50Sep 25$0.44$0.44$0.5662%0.79$14.06
$15.00$14.00Sep 18$0.48$0.48$0.5257%0.92$14.52
$15.00$14.50Sep 4$0.30$0.30$0.2057%1.50$14.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.47, cheapest $0.43)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.43131.5%98.2%
$15.50Aug 21Aug 28$0.55112.6%103.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.43131.5%98.2%
$15.50Aug 21Aug 28$0.49112.6%103.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.71% of stock, avg 16.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 21$0.31$0.56$0.87$14.63$16.375.71%
$15.00Aug 21$0.63$0.33$0.96$14.04$15.966.30%
$16.00Aug 21$0.17$0.96$1.13$14.87$17.137.42%
$14.50Aug 21$1.00$0.22$1.22$13.28$15.728.01%
$14.00Aug 21$1.30$0.06$1.36$12.64$15.368.93%
$15.00Aug 28$1.06$0.76$1.82$13.18$16.8211.95%
$14.50Aug 28$1.37$0.54$1.91$12.59$16.4112.54%
$15.50Aug 28$0.86$1.05$1.91$13.59$17.4112.54%
$16.00Aug 28$0.62$1.30$1.92$14.08$17.9212.61%
$14.00Aug 28$1.66$0.40$2.06$11.94$16.0613.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.72% of stock, avg 9.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.00$14.00Aug 21$0.05$0.06$0.11$13.89$17.11
$17.00$13.00Aug 21$0.05$0.08$0.13$12.87$17.13
$16.50$14.00Aug 21$0.08$0.06$0.14$13.86$16.64
$16.50$13.00Aug 21$0.08$0.08$0.16$12.84$16.66
$16.00$14.00Aug 21$0.17$0.06$0.23$13.77$16.23
$16.00$13.00Aug 21$0.17$0.08$0.25$12.75$16.25
$17.00$14.50Aug 21$0.05$0.22$0.27$14.23$17.27
$16.50$14.50Aug 21$0.08$0.22$0.30$14.20$16.80
$16.00$14.50Aug 21$0.17$0.22$0.39$14.11$16.39
$17.50$13.00Aug 28$0.22$0.18$0.40$12.60$17.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 4.00, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1318/18Sep 4$0.40$0.1050%4.00$12.60$17.90
13/1418/18Sep 4$0.32$0.1845%1.78$13.18$17.82
13/1417/18Aug 28$0.28$0.2252%1.27$13.22$17.28
14/1418/18Sep 4$0.32$0.1840%1.78$13.68$17.82
14/1417/18Aug 28$0.26$0.2440%1.08$14.24$17.26

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)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Aug 21$0.05$0.4531%9.00
$16.00$17.00$18.00Sep 18$0.09$0.9116%10.11
$16.00$16.50$17.00Aug 21$0.06$0.4418%7.33
$14.00$15.00$16.00Sep 18$0.13$0.8718%6.69
$13.50$14.00$14.50Sep 25$0.06$0.449%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.50$15.50Sep 25$0.06$0.9418%15.67
$13.00$14.00$15.00Sep 18$0.09$0.9119%10.11
$14.50$15.00$15.50Aug 21$0.12$0.3832%3.17
$14.50$15.00$15.50Aug 28$0.07$0.4317%6.14
$14.00$15.00$16.00Sep 18$0.13$0.8718%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. 38 found (best net $-0.30, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$14.501:2Oct 2-$0.95$1.05
$14.50$15.001:2Aug 21-$0.26$0.24
$16.50$17.001:2Aug 28-$0.13$0.37
$17.00$17.501:2Aug 28-$0.10$0.40
$16.50$17.001:2Sep 4-$0.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Aug 21-$0.30$0.70
$18.00$17.001:2Aug 21-$0.59$0.41
$16.00$15.501:2Aug 21-$0.16$0.34
$15.50$15.001:2Aug 21-$0.10$0.40
$15.00$14.501:2Aug 21-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.29%, avg 5.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.110.4314.9%7.29%22.19%--26
$16.50Oct 2$1.330.488.3%8.73%17.07%1--
$15.50Oct 2$1.750.571.8%11.49%13.26%33
$16.00Oct 2$1.460.535.1%9.59%14.64%229
$17.00Oct 2$1.080.4411.6%7.09%18.71%32
$16.00Sep 25$1.390.495.1%9.13%14.18%649
$16.50Sep 25$1.180.458.3%7.75%16.09%25
$17.50Sep 25$0.870.3814.9%5.71%20.62%120
$18.00Sep 25$0.690.3618.2%4.53%22.72%--146
$17.00Sep 18$0.970.4011.6%6.37%17.99%252.4K

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 11,079
Total Puts 1,844
Put/Call Ratio 0.17
Net Difference 9,235

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