ASST - Options Database

ASST

STRIVE INC

$16.11 +9.37%

(8/20 13:00) ◀

Thursday, August 20, 2026 (2:00pm)

▶ (8/20 15:00)

◀ 8/20 14:00 ▶

Option Volume

Detail

ℹ

Current (08/20 2:00pm) 32,155

Calls: 25,710 (80%)

Puts: 6,445 (20%)

Prior --

Calls: 6,252 (71%)

Puts: 2,560 (29%)

Current vs Prior +0.00%

Calls: +311.23% (Calls)

Puts: +151.76% (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 +173.70%

Calls: +209.75%

Puts: +86.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 2:00pm) $5.60M

Calls: $4.75M (85%)

Puts: $850.8K (15%)

Prior --

Calls: $378.3K (53%)

Puts: $341.8K (47%)

Current vs Prior +0.00%

Calls: +1155.60%

Puts: +148.95%

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 +290.46%

Calls: +463.35%

Puts: +43.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 2:00pm) 0.25

Prior 1.00

Current vs Prior -74.93%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -54.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 2:00pm) 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 7.88% | 13.97%7.88% | 20.55%

Prior 10.77% | 14.49%14.49% | 23.52%

Current vs Prior -26.79% | -3.61%-45.59% | -12.63%

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

Current vs 7-Day Avg -18.61% | -8.79%-54.37% | -17.48%

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

Current vs 7-Day Eod -26.79% | -3.61%-11.36% | -2.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.95% | 18.15%

Calls: 50.00% | 7.84%

Puts: 27.91% | 28.46%

Prior 50.55% | 27.55%

Calls: 56.36% | 25.00%

Puts: 44.74% | 30.10%

Current vs Prior -22.95% | -34.12%

Prior 7-Day Avg 35.10% | 35.02%

Calls: 33.34% | 37.60%

Puts: 36.87% | 32.45%

Current vs 7-Day Avg +10.96% | -48.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.75M) vs puts ($850.8K). Dollar volume significantly above 7-day average (290% higher). Volume explosion - 174% above 7-day average (32,155 vs avg 11,748). Extreme bullish P/C ratio of 0.25 - heavy call buying (25,710 calls vs 6,445 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
14:00	BULLISH	BULLISH	BULLISH
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 8.6%, best 7.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.98	1.06	$1.02	7.8%	776	0.54	1.1K
$13.00	Sep 18	3.45	3.75	$3.60	8.3%	16	0.81	607
$14.00	Sep 18	2.77	3.05	$2.91	9.6%	119	0.73	637

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.94)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 4	0.86	1.02	$0.94	17.0%	19	0.43	44
$19.00	Sep 18	0.75	0.88	$0.82	15.9%	26	0.32	976

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	2.93	3.25	$3.09	10.4%	163	0.98	1.7K
$13.50	Aug 21	2.25	2.89	$2.57	24.9%	83	0.98	1.7K
$14.00	Aug 21	1.82	2.26	$2.04	21.6%	307	0.97	1.5K
$14.50	Aug 21	1.26	1.90	$1.58	40.5%	255	0.95	715
$13.00	Aug 28	2.91	3.40	$3.16	15.5%	57	0.91	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	2.64	3.25	$2.95	20.7%	8	0.99	6
$18.00	Aug 21	1.65	2.63	$2.14	45.8%	3	0.98	4
$17.00	Aug 21	0.89	1.45	$1.17	47.9%	2	0.83	49
$18.00	Aug 28	2.08	2.60	$2.34	22.2%	1	0.76	14
$19.00	Sep 18	3.50	4.10	$3.80	15.8%	--	0.68	18

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 12.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.67	0.99	$0.83	38.6%	1.2K	0.47	272
$15.50	Aug 28	1.01	1.36	$1.19	29.4%	1.1K	0.63	225
$16.00	Aug 28	0.98	1.06	$1.02	7.8%	776	0.54	1.1K
$15.00	Sep 18	2.11	2.39	$2.25	12.4%	691	0.64	3.1K
$15.00	Aug 21	1.04	1.44	$1.24	32.3%	666	0.88	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 21	0.00	0.03	$0.02	150.0%	796	0.03	786
$15.00	Aug 21	0.04	0.10	$0.07	85.7%	195	0.12	169
$16.00	Aug 21	0.16	0.41	$0.28	89.3%	136	0.42	4.9K
$15.50	Aug 28	0.45	0.74	$0.60	48.3%	125	0.37	20
$14.50	Aug 28	0.25	0.40	$0.33	45.5%	116	0.22	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 20.1%, max 35.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Oct 2	124.1%	91.5%	35.6%	86	316
$16.50	Aug 21	Oct 2	112.7%	89.0%	26.7%	399	46
$17.00	Aug 21	Oct 2	109.2%	92.2%	18.5%	338	322
$16.00	Aug 21	Oct 2	105.3%	94.6%	11.3%	583	513

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 21	Sep 25	124.1%	97.3%	27.5%	80	28
$16.00	Aug 21	Oct 2	105.3%	94.6%	11.3%	166	4.9K
$17.00	Aug 21	Sep 18	109.2%	99.5%	9.7%	5	180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 2.45, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$17.00	Sep 18	$0.29	$0.71	$0.29	55%	2.45	$16.29
$14.50	$15.00	Sep 25	$0.14	$0.36	$0.14	68%	2.57	$14.64
$14.50	$15.00	Sep 11	$0.15	$0.35	$0.15	70%	2.33	$14.65
$15.50	$16.00	Sep 25	$0.11	$0.39	$0.11	60%	3.55	$15.61
$14.00	$14.50	Sep 4	$0.21	$0.29	$0.21	79%	1.38	$14.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Aug 28	$0.12	$0.38	$0.12	37%	3.17	$15.38
$16.00	$15.50	Aug 21	$0.11	$0.39	$0.11	42%	3.55	$15.89
$14.50	$14.00	Sep 25	$0.13	$0.37	$0.13	31%	2.85	$14.37
$15.50	$15.00	Sep 4	$0.17	$0.33	$0.17	39%	1.94	$15.33
$17.00	$16.50	Sep 4	$0.28	$0.22	$0.28	56%	0.79	$16.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.89, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 2	$0.33	$0.33	$0.17	54%	1.94	$17.83
$17.00	$17.50	Sep 11	$0.29	$0.29	$0.21	56%	1.38	$17.29
$17.00	$17.50	Aug 28	$0.22	$0.22	$0.28	60%	0.79	$17.22
$17.50	$18.00	Sep 11	$0.21	$0.21	$0.29	63%	0.72	$17.71
$16.50	$17.00	Aug 21	$0.15	$0.15	$0.35	61%	0.43	$16.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$13.00	Oct 2	$1.41	$1.41	$1.59	57%	0.89	$14.59
$15.50	$15.00	Sep 25	$0.37	$0.37	$0.13	60%	2.85	$15.13
$14.00	$13.00	Sep 18	$0.35	$0.35	$0.65	73%	0.54	$13.65
$16.00	$15.50	Aug 28	$0.34	$0.34	$0.16	54%	2.12	$15.66
$15.00	$14.00	Sep 11	$0.39	$0.39	$0.61	64%	0.64	$14.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.52, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 21	Aug 28	$0.56	112.7%	106.8%
$16.00	Aug 21	Aug 28	$0.54	105.3%	102.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 28	Sep 4	$0.33	106.8%	100.6%
$16.00	Aug 21	Aug 28	$0.66	105.3%	102.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 4.72% of stock, avg 16.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Aug 21	$0.48	$0.28	$0.76	$15.24	$16.76	4.72%
$15.50	Aug 21	$0.83	$0.17	$1.00	$14.50	$16.50	6.21%
$17.00	Aug 21	$0.12	$1.17	$1.29	$15.71	$18.29	8.01%
$15.00	Aug 21	$1.24	$0.07	$1.31	$13.69	$16.31	8.13%
$14.50	Aug 21	$1.58	$0.03	$1.61	$12.89	$16.11	9.99%
$15.50	Aug 28	$1.19	$0.60	$1.79	$13.71	$17.29	11.11%
$16.00	Aug 28	$1.02	$0.94	$1.96	$14.04	$17.96	12.17%
$16.50	Aug 28	$0.83	$1.23	$2.06	$14.44	$18.56	12.79%
$15.00	Aug 28	$1.61	$0.48	$2.09	$12.91	$17.09	12.97%
$14.50	Aug 28	$1.86	$0.33	$2.19	$12.31	$16.69	13.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.43% of stock, avg 9.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Aug 21	$0.04	$0.03	$0.07	$14.43	$19.07
$18.00	$14.50	Aug 21	$0.04	$0.03	$0.07	$14.43	$18.07
$17.50	$14.50	Aug 21	$0.05	$0.03	$0.08	$14.42	$17.58
$18.00	$15.00	Aug 21	$0.04	$0.07	$0.11	$14.89	$18.11
$19.00	$15.00	Aug 21	$0.04	$0.07	$0.11	$14.89	$19.11
$17.50	$15.00	Aug 21	$0.05	$0.07	$0.12	$14.88	$17.62
$17.00	$14.50	Aug 21	$0.12	$0.03	$0.15	$14.35	$17.15
$17.00	$15.00	Aug 21	$0.12	$0.07	$0.19	$14.81	$17.19
$18.00	$15.50	Aug 21	$0.04	$0.17	$0.21	$15.29	$18.21
$17.50	$15.50	Aug 21	$0.05	$0.17	$0.22	$15.28	$17.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.85, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Sep 4	$0.37	$0.13	39%	2.85	$14.13	$18.37
13/14	18/18	Sep 4	$0.31	$0.19	50%	1.63	$13.19	$18.31
14/14	18/19	Sep 4	$0.33	$0.17	44%	1.94	$14.17	$18.83
13/14	18/19	Sep 4	$0.27	$0.23	55%	1.17	$13.23	$18.77
14/15	18/18	Sep 4	$0.37	$0.13	33%	2.85	$14.63	$18.37
14/15	18/19	Sep 4	$0.33	$0.17	39%	1.94	$14.67	$18.83
14/15	18/18	Aug 28	$0.27	$0.23	40%	1.17	$14.73	$17.77
14/14	18/18	Aug 28	$0.23	$0.27	48%	0.85	$14.27	$17.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 21	$0.06	$0.44	38%	7.33
$15.00	$15.50	$16.00	Aug 21	$0.06	$0.44	28%	7.33
$14.00	$15.00	$16.00	Sep 18	$0.08	$0.92	18%	11.50
$16.50	$17.00	$17.50	Aug 21	$0.08	$0.42	28%	5.25
$17.00	$18.00	$19.00	Sep 18	$0.10	$0.90	15%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Aug 21	$0.08	$0.92	57%	11.50
$14.00	$15.00	$16.00	Sep 18	$0.10	$0.90	18%	9.00
$14.50	$15.00	$15.50	Aug 21	$0.06	$0.44	20%	7.33
$15.50	$16.00	$16.50	Sep 4	$0.09	$0.41	12%	4.56
$13.50	$14.00	$14.50	Sep 4	$0.11	$0.39	11%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.12, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 21	-$0.13	$0.37
$16.00	$16.50	1:2	Aug 21	-$0.06	$0.44
$15.00	$15.50	1:2	Aug 21	-$0.42	$0.08
$18.50	$19.00	1:2	Aug 28	-$0.09	$0.41
$17.00	$17.50	1:2	Aug 28	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Aug 28	-$0.12	$1.38
$18.00	$17.00	1:2	Aug 21	-$0.20	$0.80
$16.00	$15.50	1:2	Aug 21	-$0.06	$0.44
$15.00	$14.00	1:2	Sep 11	-$0.20	$0.80
$14.00	$13.00	1:2	Sep 18	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 8.38%, avg 4.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 2	$1.35	0.46	8.6%	8.38%	17.01%	12	26
$18.00	Sep 25	$1.08	0.41	11.7%	6.70%	18.44%	83	146
$17.00	Oct 2	$1.37	0.48	5.5%	8.50%	14.03%	5	2
$18.00	Oct 2	$0.94	0.41	11.7%	5.83%	17.57%	5	5
$19.00	Sep 18	$0.75	0.32	17.9%	4.66%	22.59%	26	976
$18.00	Sep 18	$0.91	0.39	11.7%	5.65%	17.38%	136	757
$17.00	Sep 18	$1.21	0.47	5.5%	7.51%	13.04%	166	2.4K
$17.50	Sep 25	$1.03	0.43	8.6%	6.39%	15.02%	1	20
$16.50	Oct 2	$1.36	0.52	2.4%	8.44%	10.86%	1	--
$16.50	Sep 25	$1.19	0.52	2.4%	7.39%	9.81%	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 25,710

Total Puts 6,445

Put/Call Ratio 0.25

Net Difference 19,265

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