ASST - Options Database

ASST

STRIVE INC

$15.28 +3.74%

(8/20 10:30) ◀

Thursday, August 20, 2026 (10:35am)

▶ (8/20 12:00)

◀ 8/20 10:35 ▶

Option Volume

Detail

ℹ

Current (08/20 10:35am) 14,232

Calls: 12,315 (87%)

Puts: 1,917 (13%)

Prior --

Calls: 6,252 (71%)

Puts: 2,560 (29%)

Current vs Prior +0.00%

Calls: +96.98% (Calls)

Puts: -25.12% (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 +21.14%

Calls: +48.37%

Puts: -44.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 10:35am) $1.93M

Calls: $1.73M (90%)

Puts: $194.5K (10%)

Prior --

Calls: $378.3K (53%)

Puts: $341.8K (47%)

Current vs Prior +0.00%

Calls: +357.60%

Puts: -43.10%

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 +34.24%

Calls: +105.31%

Puts: -67.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:35am) 0.16

Prior 1.00

Current vs Prior -84.43%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -71.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 10:35am) 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 7.53% | 13.42%7.53% | 21.53%

Prior 10.77% | 14.49%14.49% | 23.52%

Current vs Prior -30.11% | -7.41%-48.06% | -8.44%

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

Current vs 7-Day Avg -22.29% | -12.38%-56.44% | -13.52%

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

Current vs 7-Day Eod -30.11% | -7.41%-15.37% | +2.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.31% | 26.19%

Calls: 38.98% | 20.00%

Puts: 15.64% | 32.38%

Prior 50.55% | 27.55%

Calls: 56.36% | 25.00%

Puts: 44.74% | 30.10%

Current vs Prior -45.97% | -4.94%

Prior 7-Day Avg 35.10% | 35.02%

Calls: 33.34% | 37.60%

Puts: 36.87% | 32.45%

Current vs 7-Day Avg -22.20% | -25.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.73M) vs puts ($194.5K). Extreme bullish P/C ratio of 0.16 - heavy call buying (12,315 calls vs 1,917 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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 9 of results (avg 8.4%, best 6.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.02	1.09	$1.06	6.6%	25	0.41	2.4K
$15.00	Sep 18	1.75	1.88	$1.82	7.1%	370	0.58	3.1K
$16.00	Sep 18	1.34	1.48	$1.41	9.9%	50	0.49	985

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.68	2.87	$2.78	6.8%	1	0.59	131
$13.00	Sep 18	0.62	0.67	$0.65	7.7%	56	0.23	509
$15.00	Sep 18	1.40	1.53	$1.47	8.8%	48	0.42	1.2K
$17.00	Sep 4	2.23	2.44	$2.34	9.0%	--	0.66	11
$16.00	Sep 18	2.02	2.22	$2.12	9.4%	2	0.51	311

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.77, cheapest $0.66)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 4	0.61	0.70	$0.66	13.6%	10	0.34	44
$16.00	Sep 4	0.90	1.08	$0.99	18.2%	16	0.45	149

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 18	0.62	0.67	$0.65	7.7%	56	0.23	509

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 21	2.44	2.99	$2.72	20.2%	91	1.00	917
$13.50	Aug 21	1.54	2.24	$1.89	37.0%	69	0.96	1.7K
$13.00	Aug 21	2.17	2.62	$2.40	18.8%	26	0.92	1.7K
$14.00	Aug 21	1.19	1.47	$1.33	21.1%	244	0.90	1.5K
$12.50	Aug 28	2.68	3.40	$3.04	23.7%	13	0.89	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	2.34	2.97	$2.66	23.7%	2	0.97	4
$17.00	Aug 21	1.29	1.97	$1.63	41.7%	--	0.91	49
$18.00	Aug 28	2.49	3.15	$2.82	23.4%	--	0.82	14
$16.00	Aug 21	0.73	1.00	$0.87	31.0%	30	0.74	4.9K
$18.00	Sep 18	3.25	3.60	$3.43	10.2%	33	0.66	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 4.3K, top 432)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.25	0.43	$0.34	52.9%	432	0.26	488
$16.00	Aug 21	0.10	0.23	$0.17	76.5%	376	0.26	484
$15.00	Sep 18	1.75	1.88	$1.82	7.1%	370	0.58	3.1K
$16.00	Aug 28	0.54	0.70	$0.62	25.8%	312	0.41	1.1K
$15.00	Aug 21	0.47	0.70	$0.59	39.0%	310	0.61	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.05	0.07	$0.06	33.3%	69	0.11	786
$15.00	Aug 21	0.22	0.45	$0.34	67.6%	62	0.39	169
$13.00	Sep 18	0.62	0.67	$0.65	7.7%	56	0.23	509
$15.00	Sep 18	1.40	1.53	$1.47	8.8%	48	0.42	1.2K
$16.00	Aug 28	1.23	1.45	$1.34	16.4%	41	0.59	26

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 40.9%, max 69.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Aug 21	Oct 2	148.9%	87.8%	69.6%	212	715
$15.00	Aug 21	Oct 2	129.5%	90.5%	43.0%	315	2.2K
$15.50	Aug 21	Oct 2	119.9%	92.2%	30.1%	39	316
$16.00	Aug 21	Oct 2	121.0%	95.8%	26.2%	378	513

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Aug 21	Sep 25	148.9%	89.8%	65.8%	29	31
$15.00	Aug 21	Sep 18	129.5%	94.8%	36.7%	110	1.3K
$15.50	Aug 21	Sep 25	119.9%	92.6%	29.4%	5	28
$16.00	Aug 21	Oct 2	121.0%	95.8%	26.2%	40	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.50, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.00	Sep 18	$0.40	$0.60	$0.40	68%	1.50	$14.40
$12.50	$14.50	Oct 2	$1.28	$0.72	$1.28	79%	0.56	$13.78
$13.00	$13.50	Sep 11	$0.20	$0.30	$0.20	80%	1.50	$13.20
$14.00	$14.50	Sep 4	$0.14	$0.36	$0.14	69%	2.57	$14.14
$12.50	$13.00	Aug 21	$0.32	$0.18	$0.32	100%	0.56	$12.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Aug 21	$0.12	$0.38	$0.12	39%	3.17	$14.88
$16.00	$15.50	Aug 21	$0.31	$0.19	$0.31	74%	0.61	$15.69
$15.00	$14.50	Sep 4	$0.17	$0.33	$0.17	43%	1.94	$14.83
$15.50	$15.00	Aug 21	$0.22	$0.28	$0.22	57%	1.27	$15.28
$14.50	$14.00	Aug 28	$0.15	$0.35	$0.15	34%	2.33	$14.35

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 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Sep 4	$0.24	$0.24	$0.26	59%	0.92	$16.74
$17.50	$18.00	Sep 4	$0.18	$0.18	$0.32	70%	0.56	$17.68
$16.50	$17.00	Aug 28	$0.19	$0.19	$0.31	65%	0.61	$16.69
$16.00	$16.50	Oct 2	$0.27	$0.27	$0.23	48%	1.17	$16.27
$17.00	$17.50	Aug 28	$0.12	$0.12	$0.38	74%	0.32	$17.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Sep 4	$0.23	$0.23	$0.27	80%	0.85	$12.77
$14.00	$13.00	Sep 18	$0.39	$0.39	$0.61	68%	0.64	$13.61
$14.50	$13.50	Sep 25	$0.41	$0.41	$0.59	63%	0.69	$14.09
$14.50	$14.00	Aug 21	$0.16	$0.16	$0.34	74%	0.47	$14.34
$13.50	$13.00	Aug 28	$0.16	$0.16	$0.34	79%	0.47	$13.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.46, cheapest $0.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Aug 21	Aug 28	$0.41	129.5%	97.9%
$15.50	Aug 21	Aug 28	$0.52	119.9%	102.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Aug 21	Aug 28	$0.42	129.5%	97.9%
$15.50	Aug 21	Aug 28	$0.49	119.9%	102.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 5.76% of stock, avg 16.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Aug 21	$0.32	$0.56	$0.88	$14.62	$16.38	5.76%
$15.00	Aug 21	$0.59	$0.34	$0.93	$14.07	$15.93	6.09%
$16.00	Aug 21	$0.17	$0.87	$1.04	$14.96	$17.04	6.81%
$14.50	Aug 21	$0.92	$0.22	$1.14	$13.36	$15.64	7.46%
$14.00	Aug 21	$1.33	$0.06	$1.39	$12.61	$15.39	9.10%
$15.00	Aug 28	$1.00	$0.76	$1.76	$13.24	$16.76	11.52%
$15.50	Aug 28	$0.84	$1.05	$1.89	$13.61	$17.39	12.37%
$14.50	Aug 28	$1.40	$0.55	$1.95	$12.55	$16.45	12.76%
$16.00	Aug 28	$0.62	$1.34	$1.96	$14.04	$17.96	12.83%
$14.00	Aug 28	$1.63	$0.40	$2.03	$11.97	$16.03	13.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.72% of stock, avg 9.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$14.00	Aug 21	$0.05	$0.06	$0.11	$13.89	$17.11
$17.00	$13.00	Aug 21	$0.05	$0.07	$0.12	$12.88	$17.12
$16.50	$14.00	Aug 21	$0.08	$0.06	$0.14	$13.86	$16.64
$16.50	$13.00	Aug 21	$0.08	$0.07	$0.15	$12.85	$16.65
$16.00	$14.00	Aug 21	$0.17	$0.06	$0.23	$13.77	$16.23
$16.00	$13.00	Aug 21	$0.17	$0.07	$0.24	$12.76	$16.24
$17.00	$14.50	Aug 21	$0.05	$0.22	$0.27	$14.23	$17.27
$16.50	$14.50	Aug 21	$0.08	$0.22	$0.30	$14.20	$16.80
$16.00	$14.50	Aug 21	$0.17	$0.22	$0.39	$14.11	$16.39
$17.50	$13.00	Aug 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. 6 found (best R:R 2.33, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	16/17	Aug 28	$0.35	$0.15	44%	2.33	$13.15	$16.85
13/14	17/18	Aug 28	$0.28	$0.22	53%	1.27	$13.22	$17.28
13/14	18/18	Sep 4	$0.32	$0.18	44%	1.78	$13.18	$17.82
14/14	18/18	Sep 4	$0.33	$0.17	39%	1.94	$13.67	$17.83
14/14	16/17	Aug 28	$0.34	$0.16	32%	2.13	$14.16	$16.84
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. 46 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Sep 18	$0.06	$0.94	18%	15.67
$14.50	$15.00	$15.50	Aug 21	$0.06	$0.44	31%	7.33
$15.50	$16.00	$16.50	Aug 21	$0.06	$0.44	28%	7.33
$14.00	$14.50	$15.00	Aug 21	$0.08	$0.42	29%	5.25
$16.00	$16.50	$17.00	Aug 21	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Aug 21	$0.09	$0.41	34%	4.56
$14.50	$15.00	$15.50	Aug 21	$0.10	$0.40	31%	4.00
$13.50	$14.50	$15.50	Sep 25	$0.11	$0.89	18%	8.09
$14.00	$14.50	$15.00	Aug 28	$0.06	$0.44	16%	7.33
$15.00	$15.50	$16.00	Sep 4	$0.06	$0.44	12%	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. 40 found (best net $-0.11, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$14.50	1:2	Oct 2	-$1.09	$0.91
$15.00	$15.50	1:2	Aug 21	-$0.05	$0.45
$14.50	$15.00	1:2	Aug 21	-$0.26	$0.24
$17.00	$17.50	1:2	Aug 28	-$0.10	$0.40
$16.50	$17.00	1:2	Aug 28	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Aug 21	-$0.11	$0.89
$18.00	$17.00	1:2	Aug 21	-$0.60	$0.40
$15.50	$15.00	1:2	Aug 21	-$0.12	$0.38
$16.00	$15.50	1:2	Aug 21	-$0.25	$0.25
$15.00	$14.50	1:2	Aug 21	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.20%, avg 5.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$1.10	0.42	14.5%	7.20%	21.73%	--	26
$16.00	Oct 2	$1.61	0.52	4.7%	10.54%	15.25%	2	29
$16.50	Oct 2	$1.33	0.47	8.0%	8.70%	16.69%	1	--
$15.50	Oct 2	$1.75	0.55	1.4%	11.45%	12.89%	3	3
$17.00	Oct 2	$1.08	0.43	11.3%	7.07%	18.32%	3	2
$16.00	Sep 25	$1.39	0.50	4.7%	9.10%	13.81%	6	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%	25	2.4K
$16.00	Sep 18	$1.34	0.49	4.7%	8.77%	13.48%	50	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 12,315

Total Puts 1,917

Put/Call Ratio 0.16

Net Difference 10,398

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