ASST - Options Database

ASST

STRIVE INC

$16.01 +8.69%

(8/20 12:00) ◀

Thursday, August 20, 2026 (1:00pm)

▶ (8/20 14:00)

◀ 8/20 13:00 ▶

Option Volume

Detail

ℹ

Current (08/20 1:00pm) 28,226

Calls: 22,622 (80%)

Puts: 5,604 (20%)

Prior --

Calls: 6,252 (71%)

Puts: 2,560 (29%)

Current vs Prior +0.00%

Calls: +261.84% (Calls)

Puts: +118.91% (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 +140.25%

Calls: +172.54%

Puts: +62.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 1:00pm) $4.68M

Calls: $4.08M (87%)

Puts: $606.4K (13%)

Prior --

Calls: $378.3K (53%)

Puts: $341.8K (47%)

Current vs Prior +0.00%

Calls: +977.16%

Puts: +77.44%

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 +226.36%

Calls: +383.29%

Puts: +2.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 1:00pm) 0.25

Prior 1.00

Current vs Prior -75.23%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -55.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 1:00pm) 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

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 7.62% | 13.62%7.62% | 20.55%

Prior 10.77% | 14.49%14.49% | 23.52%

Current vs Prior -29.23% | -6.02%-47.41% | -12.61%

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

Current vs 7-Day Avg -21.32% | -11.07%-55.90% | -17.47%

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

Current vs 7-Day Eod -29.23% | -6.02%-14.32% | -2.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.56% | 16.44%

Calls: 37.21% | 13.19%

Puts: 27.91% | 19.69%

Prior 50.55% | 27.55%

Calls: 56.36% | 25.00%

Puts: 44.74% | 30.10%

Current vs Prior -35.59% | -40.33%

Prior 7-Day Avg 35.10% | 35.02%

Calls: 33.34% | 37.60%

Puts: 36.87% | 32.45%

Current vs 7-Day Avg -7.24% | -53.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($4.08M) vs puts ($606.4K). Dollar volume significantly above 7-day average (226% higher). Volume explosion - 140% above 7-day average (28,226 vs avg 11,748). Extreme bullish P/C ratio of 0.25 - heavy call buying (22,622 calls vs 5,604 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)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.8%, best 8.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	0.23	0.25	$0.24	8.3%	234	0.34	46
$15.50	Sep 4	1.47	1.61	$1.54	9.1%	23	0.60	99
$19.00	Sep 18	0.73	0.80	$0.77	9.1%	25	0.30	976

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	0.23	0.25	$0.24	8.3%	234	0.34	46
$16.00	Aug 28	0.85	0.97	$0.91	13.2%	716	0.52	1.1K
$18.00	Sep 4	0.56	0.64	$0.60	13.3%	30	0.32	169
$17.50	Sep 4	0.69	0.80	$0.75	14.7%	--	0.37	48
$17.00	Sep 4	0.84	0.94	$0.89	11.2%	19	0.42	44

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 28	0.46	0.52	$0.49	12.2%	23	0.31	58
$16.00	Aug 28	0.86	1.05	$0.96	19.8%	54	0.48	26
$14.00	Sep 18	0.73	0.85	$0.79	15.2%	46	0.27	598

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	2.82	3.15	$2.99	11.0%	146	1.00	1.7K
$13.50	Aug 21	2.09	2.69	$2.39	25.1%	73	1.00	1.7K
$14.00	Aug 21	1.69	2.23	$1.96	27.6%	293	0.94	1.5K
$13.00	Aug 28	2.82	3.30	$3.06	15.7%	56	0.92	152
$14.50	Aug 21	1.20	1.84	$1.52	42.1%	227	0.92	715

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	2.84	3.30	$3.07	15.0%	6	0.95	6
$18.00	Aug 21	1.84	2.63	$2.24	35.3%	3	0.93	4
$17.00	Aug 21	0.89	1.50	$1.20	50.8%	--	0.82	49
$18.00	Aug 28	2.17	2.51	$2.34	14.5%	1	0.77	14
$19.00	Sep 18	3.60	4.10	$3.85	13.0%	--	0.69	18

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 9.9K, top 931)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.60	0.79	$0.70	27.1%	931	0.43	272
$15.50	Aug 28	1.05	1.30	$1.18	21.2%	730	0.60	225
$16.00	Aug 28	0.85	0.97	$0.91	13.2%	716	0.52	1.1K
$15.00	Sep 18	2.06	2.36	$2.21	13.6%	691	0.63	3.1K
$15.00	Aug 21	0.90	1.26	$1.08	33.3%	526	0.84	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.00	0.05	$0.03	166.7%	792	0.04	786
$15.00	Aug 21	0.07	0.13	$0.10	60.0%	126	0.17	169
$14.50	Aug 28	0.30	0.45	$0.38	39.5%	116	0.24	13
$15.50	Aug 28	0.65	0.82	$0.74	23.0%	113	0.40	20
$13.00	Sep 18	0.44	0.54	$0.49	20.4%	106	0.19	509

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 30.7%, max 42.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Oct 2	128.2%	91.1%	40.8%	83	316
$16.50	Aug 21	Oct 2	119.6%	89.5%	33.6%	235	46
$15.00	Aug 21	Oct 2	124.2%	96.1%	29.2%	534	2.2K
$16.00	Aug 21	Oct 2	119.2%	94.8%	25.7%	548	513
$17.00	Aug 21	Oct 2	113.3%	91.5%	23.8%	189	322

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Aug 21	Sep 25	124.2%	87.4%	42.0%	127	169
$15.50	Aug 21	Sep 25	128.2%	93.5%	37.1%	52	28
$16.00	Aug 21	Oct 2	119.2%	94.8%	25.7%	117	4.9K
$17.00	Aug 21	Sep 18	113.3%	95.9%	18.1%	3	180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.26, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$18.00	Sep 18	$0.19	$0.81	$0.19	45%	4.26	$17.19
$16.50	$17.50	Sep 25	$0.27	$0.73	$0.27	49%	2.70	$16.77
$13.00	$14.00	Sep 18	$0.64	$0.36	$0.64	82%	0.56	$13.64
$14.50	$15.00	Oct 2	$0.18	$0.32	$0.18	67%	1.78	$14.68
$15.00	$15.50	Sep 4	$0.17	$0.33	$0.17	66%	1.94	$15.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Aug 28	$0.11	$0.39	$0.11	31%	3.55	$14.89
$15.50	$15.00	Sep 4	$0.17	$0.33	$0.17	40%	1.94	$15.33
$15.00	$14.00	Sep 11	$0.28	$0.72	$0.28	36%	2.57	$14.72
$16.00	$15.50	Aug 21	$0.18	$0.32	$0.18	48%	1.78	$15.82
$16.00	$15.50	Aug 28	$0.22	$0.28	$0.22	48%	1.27	$15.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.73, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 2	$0.35	$0.35	$0.15	54%	2.33	$17.85
$16.50	$17.00	Sep 11	$0.30	$0.30	$0.20	52%	1.50	$16.80
$17.50	$18.00	Sep 11	$0.21	$0.21	$0.29	63%	0.72	$17.71
$17.00	$17.50	Aug 28	$0.20	$0.20	$0.30	62%	0.67	$17.20
$16.50	$17.00	Aug 21	$0.14	$0.14	$0.36	66%	0.39	$16.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$13.00	Oct 2	$1.27	$1.27	$1.73	56%	0.73	$14.73
$15.50	$15.00	Sep 25	$0.37	$0.37	$0.13	59%	2.85	$15.13
$15.00	$14.00	Sep 18	$0.41	$0.41	$0.59	64%	0.69	$14.59
$16.00	$15.00	Sep 18	$0.50	$0.50	$0.50	54%	1.00	$15.50
$14.00	$13.00	Sep 18	$0.30	$0.30	$0.70	73%	0.43	$13.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.47, cheapest $0.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.51	128.2%	100.5%
$16.50	Aug 21	Aug 28	$0.46	119.6%	98.1%
$16.00	Aug 21	Aug 28	$0.48	119.2%	98.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Aug 21	Aug 28	$0.50	128.2%	100.5%
$16.00	Aug 21	Aug 28	$0.54	119.2%	98.6%
$16.50	Aug 28	Sep 4	$0.33	98.1%	98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 5.31% of stock, avg 16.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Aug 21	$0.43	$0.42	$0.85	$15.15	$16.85	5.31%
$15.50	Aug 21	$0.67	$0.24	$0.91	$14.59	$16.41	5.68%
$15.00	Aug 21	$1.08	$0.10	$1.18	$13.82	$16.18	7.37%
$17.00	Aug 21	$0.10	$1.20	$1.30	$15.70	$18.30	8.12%
$14.50	Aug 21	$1.52	$0.04	$1.56	$12.94	$16.06	9.74%
$16.00	Aug 28	$0.91	$0.96	$1.87	$14.13	$17.87	11.68%
$15.50	Aug 28	$1.18	$0.74	$1.92	$13.58	$17.42	11.99%
$15.00	Aug 28	$1.47	$0.49	$1.96	$13.04	$16.96	12.24%
$16.50	Aug 28	$0.70	$1.27	$1.97	$14.53	$18.47	12.30%
$14.50	Aug 28	$1.79	$0.38	$2.17	$12.33	$16.67	13.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.50% of stock, avg 9.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$14.50	Aug 21	$0.04	$0.04	$0.08	$14.42	$18.08
$19.00	$14.50	Aug 21	$0.04	$0.04	$0.08	$14.42	$19.08
$17.50	$14.50	Aug 21	$0.05	$0.04	$0.09	$14.41	$17.59
$18.00	$15.00	Aug 21	$0.04	$0.10	$0.14	$14.86	$18.14
$17.00	$14.50	Aug 21	$0.10	$0.04	$0.14	$14.36	$17.14
$19.00	$15.00	Aug 21	$0.04	$0.10	$0.14	$14.86	$19.14
$17.50	$15.00	Aug 21	$0.05	$0.10	$0.15	$14.85	$17.65
$17.00	$15.00	Aug 21	$0.10	$0.10	$0.20	$14.80	$17.20
$17.50	$15.50	Aug 21	$0.05	$0.24	$0.29	$15.21	$17.79
$18.00	$15.50	Aug 21	$0.04	$0.24	$0.28	$15.22	$18.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Aug 28	$0.26	$0.24	46%	1.08	$14.24	$17.76
15/16	16/17	Aug 21	$0.28	$0.22	35%	1.27	$15.22	$16.78
14/15	18/18	Aug 28	$0.23	$0.27	40%	0.85	$14.77	$17.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Aug 21	$0.05	$0.45	35%	9.00
$16.00	$16.50	$17.00	Aug 21	$0.05	$0.45	34%	9.00
$15.50	$16.00	$16.50	Aug 28	$0.06	$0.44	17%	7.33
$16.50	$17.00	$17.50	Sep 4	$0.05	$0.45	11%	9.00
$16.50	$17.00	$17.50	Aug 21	$0.09	$0.41	24%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Aug 21	$0.26	$0.74	44%	2.85
$14.00	$15.00	$16.00	Sep 18	$0.09	$0.91	19%	10.11
$14.50	$15.00	$15.50	Aug 21	$0.08	$0.42	24%	5.25
$13.00	$14.00	$15.00	Sep 18	$0.11	$0.89	18%	8.09
$13.50	$14.00	$14.50	Aug 28	$0.05	$0.45	12%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.20, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Aug 21	-$0.26	$0.24
$15.50	$16.00	1:2	Aug 21	-$0.19	$0.31
$18.50	$19.00	1:2	Aug 28	-$0.10	$0.40
$18.00	$18.50	1:2	Aug 28	-$0.14	$0.36
$17.50	$18.00	1:2	Aug 28	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Aug 28	-$0.20	$1.30
$18.00	$17.00	1:2	Aug 21	-$0.16	$0.84
$16.00	$15.50	1:2	Aug 21	-$0.06	$0.44
$14.00	$13.00	1:2	Sep 18	-$0.19	$0.81
$14.00	$13.50	1:2	Aug 28	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 8.37%, avg 4.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$1.34	0.46	9.3%	8.37%	17.68%	10	26
$17.00	Oct 2	$1.36	0.48	6.2%	8.49%	14.68%	5	2
$18.00	Sep 25	$1.02	0.39	12.4%	6.37%	18.80%	10	146
$18.00	Oct 2	$0.94	0.41	12.4%	5.87%	18.30%	5	5
$18.00	Sep 18	$0.90	0.38	12.4%	5.62%	18.05%	136	757
$17.50	Sep 25	$1.03	0.42	9.3%	6.43%	15.74%	1	20
$19.00	Sep 18	$0.73	0.30	18.7%	4.56%	23.24%	25	976
$16.50	Oct 2	$1.36	0.52	3.1%	8.49%	11.56%	1	--
$17.00	Sep 18	$1.16	0.45	6.2%	7.25%	13.43%	78	2.4K
$16.50	Sep 25	$1.19	0.49	3.1%	7.43%	10.49%	2	5

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 22,622

Total Puts 5,604

Put/Call Ratio 0.25

Net Difference 17,018

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