Tour v526
ASST
STRIVE INC
$15.96 +8.35%
(8/20 10:35) ◀
|
Thursday, August 20, 2026 (12:00pm)
January 2026
|
▶ (8/20 13:00)
◀ 8/20 12:00 ▶

Option Volume

Detail
ℹ
Current (08/20 12:00pm) 23,667
Calls: 18,509 (78%)
Puts: 5,158 (22%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: +196.05% (Calls)
Puts: +101.48% (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 +101.45%
Calls: +122.99%
Puts: +49.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 12:00pm) $4.09M
Calls: $3.50M (86%)
Puts: $588.8K (14%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +825.23%
Puts: +72.29%
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 +185.07%
Calls: +315.12%
Puts: -0.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 12:00pm) 0.28
Prior 1.00
Current vs Prior -72.13%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -49.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 12:00pm) 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 7.71% | 13.66%7.71% | 20.80%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -28.43% | -5.73%-46.81% | -11.54%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -20.43% | -10.79%-55.40% | -16.45%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -28.43% | -5.73%-13.34% | -0.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.11% | 21.41%
Calls: 41.18% | 15.45%
Puts: 61.04% | 27.37%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior +1.11% | -22.29%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg +45.61% | -38.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.50M) vs puts ($588.8K). Dollar volume significantly above 7-day average (185% higher). Volume explosion - 101% above 7-day average (23,667 vs avg 11,748). Extreme bullish P/C ratio of 0.28 - heavy call buying (18,509 calls vs 5,158 puts).

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
12:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 1 of results (avg 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 212.823.05$2.937.8%1161.001.7K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.71, cheapest $0.71)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 280.670.75$0.7111.3%5130.44272
$16.00Aug 280.891.00$0.9511.6%6570.531.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 180.440.50$0.4712.8%830.18509

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 212.823.05$2.937.8%1161.001.7K
$13.50Aug 212.282.69$2.4916.5%721.001.7K
$14.00Aug 211.582.16$1.8731.0%2881.001.5K
$14.50Aug 210.981.69$1.3453.0%2150.96715
$13.00Aug 282.643.25$2.9520.7%460.90152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 212.854.00$3.4333.5%50.946
$18.00Aug 211.852.65$2.2535.6%20.924
$17.00Aug 210.891.50$1.2050.8%--0.8149
$18.00Aug 282.112.93$2.5232.5%--0.7714
$19.00Sep 183.604.25$3.9316.5%--0.6918

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 7.5K, top 792)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.922.35$2.1320.2%6900.643.1K
$16.00Aug 280.891.00$0.9511.6%6570.531.1K
$16.50Aug 280.670.75$0.7111.3%5130.44272
$17.00Aug 280.470.66$0.5633.9%4670.37488
$15.00Aug 210.991.24$1.1222.3%4550.842.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.000.05$0.03166.7%7920.05786
$14.50Aug 280.300.49$0.4047.5%1140.2413
$16.00Aug 210.310.78$0.5585.5%870.524.9K
$13.00Sep 180.440.50$0.4712.8%830.18509
$15.00Aug 210.010.25$0.13184.6%740.20169

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 41.5%, max 65.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Aug 21Oct 2166.5%100.9%65.0%2457
$17.00Aug 21Oct 2129.0%90.9%42.0%78322
$16.00Aug 21Oct 2133.6%94.4%41.4%461513
$15.50Aug 21Oct 2131.4%93.8%40.1%70316
$15.00Aug 21Oct 2125.0%93.3%33.9%4602.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 21Sep 25131.4%91.2%44.1%828
$16.00Aug 21Oct 2133.6%94.4%41.4%1174.9K
$17.00Aug 21Sep 18129.0%93.9%37.3%3180
$15.00Aug 21Sep 18125.0%91.2%37.1%1431.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 1.27, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$15.00Aug 21$0.22$0.28$0.2296%1.27$14.72
$13.00$14.00Sep 18$0.58$0.42$0.5882%0.72$13.58
$14.50$15.00Sep 4$0.17$0.33$0.1771%1.94$14.67
$16.50$17.50Sep 25$0.27$0.73$0.2749%2.70$16.77
$14.50$15.00Sep 11$0.17$0.33$0.1768%1.94$14.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.50Aug 28$0.13$0.37$0.1347%2.85$15.87
$15.50$15.00Sep 4$0.12$0.38$0.1240%3.17$15.38
$17.00$16.00Aug 21$0.65$0.35$0.6581%0.54$16.35
$15.00$14.50Aug 28$0.13$0.37$0.1331%2.85$14.87
$15.50$14.00Sep 11$0.48$1.02$0.4842%2.12$15.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 1.70, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.50$18.00Oct 2$0.34$0.34$0.1655%2.13$17.84
$16.00$16.50Sep 11$0.30$0.30$0.2048%1.50$16.30
$17.50$18.00Sep 11$0.21$0.21$0.2963%0.72$17.71
$17.50$18.00Aug 28$0.13$0.13$0.3770%0.35$17.63
$17.50$18.00Sep 4$0.16$0.16$0.3464%0.47$17.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$14.50Sep 25$0.63$0.63$0.3758%1.70$14.87
$14.00$13.00Sep 18$0.35$0.35$0.6573%0.54$13.65
$15.50$15.00Aug 28$0.29$0.29$0.2161%1.38$15.21
$15.00$14.50Sep 4$0.24$0.24$0.2665%0.92$14.76
$14.50$14.00Aug 28$0.17$0.17$0.3376%0.52$14.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.51, cheapest $0.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$0.56133.6%100.0%
$16.50Aug 21Aug 28$0.50123.2%98.8%
$15.50Aug 21Aug 28$0.55131.4%110.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$0.40133.6%100.0%
$15.50Aug 21Aug 28$0.52131.4%110.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 5.89% of stock, avg 15.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Aug 21$0.39$0.55$0.94$15.06$16.945.89%
$15.50Aug 21$0.68$0.30$0.98$14.52$16.486.14%
$15.00Aug 21$1.12$0.13$1.25$13.75$16.257.83%
$17.00Aug 21$0.12$1.20$1.32$15.68$18.328.27%
$14.50Aug 21$1.34$0.07$1.41$13.09$15.918.83%
$16.00Aug 28$0.95$0.95$1.90$14.10$17.9011.90%
$15.00Aug 28$1.42$0.53$1.95$13.05$16.9512.22%
$15.50Aug 28$1.23$0.82$2.05$13.45$17.5512.84%
$14.50Aug 28$1.70$0.40$2.10$12.40$16.6013.16%
$16.00Sep 4$1.23$1.28$2.51$13.49$18.5115.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.69% of stock, avg 9.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$14.50Aug 21$0.04$0.07$0.11$14.39$18.11
$17.50$14.50Aug 21$0.11$0.07$0.18$14.32$17.68
$18.00$15.00Aug 21$0.04$0.13$0.17$14.83$18.17
$17.00$14.50Aug 21$0.12$0.07$0.19$14.31$17.19
$17.50$15.00Aug 21$0.11$0.13$0.24$14.76$17.74
$17.00$15.00Aug 21$0.12$0.13$0.25$14.75$17.25
$16.50$14.50Aug 21$0.21$0.07$0.28$14.22$16.78
$16.50$15.00Aug 21$0.21$0.13$0.34$14.66$16.84
$18.50$14.00Aug 28$0.21$0.23$0.44$13.56$18.94
$18.00$15.50Aug 21$0.04$0.30$0.34$15.16$18.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Aug 28$0.30$0.2046%1.50$14.20$17.80
14/1518/18Aug 28$0.26$0.2439%1.08$14.74$17.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.10$0.9019%9.00
$15.50$16.00$16.50Aug 21$0.11$0.3935%3.55
$16.00$16.50$17.00Aug 21$0.09$0.4130%4.56
$17.00$18.00$19.00Sep 18$0.08$0.9214%11.50
$15.00$16.00$17.00Sep 18$0.12$0.8819%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Aug 21$0.08$0.4232%5.25
$14.00$14.50$15.00Sep 4$0.06$0.4412%7.33
$13.50$14.00$14.50Sep 4$0.06$0.4410%7.33
$14.50$15.00$15.50Aug 21$0.11$0.3925%3.55
$14.00$15.00$16.00Sep 18$0.14$0.8618%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. 39 found (best net $-0.15, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.001:2Aug 21-$0.10$0.40
$15.00$15.501:2Aug 21-$0.24$0.26
$17.00$17.501:2Aug 21-$0.10$0.40
$17.50$18.001:2Aug 28-$0.16$0.34
$18.00$18.501:2Aug 28-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.001:2Aug 21-$0.15$0.85
$15.50$14.001:2Sep 11-$0.22$1.28
$14.00$13.001:2Sep 18-$0.12$0.88
$14.50$14.001:2Aug 28-$0.06$0.44
$17.00$16.001:2Sep 4-$0.51$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 8.46%, avg 4.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.350.459.7%8.46%18.11%1026
$18.00Oct 2$0.940.4012.8%5.89%18.67%55
$16.00Oct 2$1.730.550.2%10.84%11.09%1929
$18.00Sep 25$0.930.3812.8%5.83%18.61%5146
$17.00Oct 2$1.200.476.5%7.52%14.04%42
$17.50Sep 25$1.030.419.7%6.45%16.10%120
$16.50Oct 2$1.350.513.4%8.46%11.84%1--
$19.00Sep 18$0.670.3119.1%4.20%23.25%20976
$18.00Sep 18$0.820.3712.8%5.14%17.92%112757
$17.00Sep 18$1.050.456.5%6.58%13.10%382.4K

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 18,509
Total Puts 5,158
Put/Call Ratio 0.28
Net Difference 13,351

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