Tour v526
ASST
STRIVE INC
$15.85 +7.60%
(8/20 14:00) ◀
|
Thursday, August 20, 2026 (3:00pm)
January 2026
|
▶ (8/20 16:00)
◀ 8/20 15:00 ▶

Option Volume

Detail
ℹ
Current (08/20 3:00pm) 36,833
Calls: 29,910 (81%)
Puts: 6,923 (19%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: +378.41% (Calls)
Puts: +170.43% (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 +213.51%
Calls: +260.35%
Puts: +100.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 3:00pm) $5.91M
Calls: $5.00M (85%)
Puts: $910.7K (15%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +1222.60%
Puts: +166.49%
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 +312.31%
Calls: +493.41%
Puts: +54.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 3:00pm) 0.23
Prior 1.00
Current vs Prior -76.85%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -58.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 3:00pm) 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 7.51% | 12.87%7.51% | 21.32%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -30.28% | -11.17%-48.18% | -9.32%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -22.48% | -15.94%-56.55% | -14.35%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -30.28% | -11.17%-15.58% | +1.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.76% | 24.19%
Calls: 59.09% | 21.30%
Puts: 10.42% | 27.08%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -31.24% | -12.20%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg -0.97% | -30.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($5.00M) vs puts ($910.7K). Dollar volume significantly above 7-day average (312% higher). Volume explosion - 214% above 7-day average (36,833 vs avg 11,748). Extreme bullish P/C ratio of 0.23 - heavy call buying (29,910 calls vs 6,923 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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 4 of results (avg 7.6%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 212.803.00$2.906.9%1711.001.7K
$16.00Sep 181.581.70$1.647.3%4970.54985
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 182.292.46$2.387.1%30.54131
$17.00Sep 41.882.06$1.979.1%--0.5911

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.58, cheapest $0.48)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 280.270.30$0.2910.3%610.2336
$16.50Aug 280.620.73$0.6816.2%1.6K0.43272
$16.00Aug 280.820.94$0.8813.6%7890.521.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 210.450.50$0.4810.4%1580.554.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 212.803.00$2.906.9%1711.001.7K
$13.50Aug 212.112.58$2.3420.1%841.001.7K
$14.00Aug 211.722.25$1.9926.6%3070.951.5K
$14.50Aug 211.201.82$1.5141.1%2560.93715
$13.00Aug 282.833.15$2.9910.7%590.92152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 211.652.60$2.1344.6%30.964
$19.00Aug 212.643.30$2.9722.2%80.956
$17.00Aug 210.891.44$1.1747.0%30.8449
$18.00Aug 282.082.60$2.3422.2%10.7814
$16.50Aug 210.491.09$0.7975.9%10.727

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 15.6K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 280.620.73$0.6816.2%1.6K0.43272
$15.50Aug 280.961.19$1.0821.3%1.4K0.61225
$16.50Aug 210.130.20$0.1741.2%1.0K0.2746
$16.00Aug 280.820.94$0.8813.6%7890.521.1K
$15.00Aug 210.881.18$1.0329.1%7760.822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.000.03$0.02150.0%7960.03786
$15.50Aug 210.170.29$0.2352.2%2510.3424
$15.00Aug 210.070.12$0.1050.0%2180.18169
$16.00Aug 210.450.50$0.4810.4%1580.554.9K
$14.50Aug 210.020.04$0.0366.7%1250.0725

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 23.4%, max 32.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 21Oct 2125.7%94.7%32.7%384322
$16.50Aug 21Oct 2118.9%91.5%30.0%1.0K46
$15.50Aug 21Oct 2113.0%89.7%25.9%91316
$16.00Aug 21Oct 2116.3%95.9%21.2%667513
$15.00Aug 21Oct 2114.1%94.8%20.3%7842.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 21Sep 18125.7%101.6%23.7%6180
$16.00Aug 21Oct 2116.3%95.9%21.2%1884.9K
$15.00Aug 21Sep 25114.1%95.9%19.0%219169
$15.50Aug 21Sep 25113.0%96.6%16.9%26028

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 2.57, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.00Sep 18$0.28$0.72$0.2854%2.57$16.28
$13.50$14.00Sep 25$0.21$0.29$0.2176%1.38$13.71
$14.00$14.50Sep 11$0.22$0.28$0.2275%1.27$14.22
$16.50$17.00Oct 2$0.11$0.39$0.1151%3.55$16.61
$15.50$16.00Sep 25$0.16$0.34$0.1660%2.13$15.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Aug 28$0.13$0.37$0.1340%2.85$15.37
$16.50$16.00Aug 21$0.31$0.19$0.3172%0.61$16.19
$15.50$15.00Sep 4$0.17$0.33$0.1741%1.94$15.33
$14.50$14.00Sep 25$0.13$0.37$0.1332%2.85$14.37
$17.00$16.50Sep 11$0.26$0.24$0.2657%0.92$16.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 2.33, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.50$18.00Oct 2$0.32$0.32$0.1854%1.78$17.82
$17.00$17.50Aug 28$0.21$0.21$0.2963%0.72$17.21
$17.50$18.00Sep 11$0.21$0.21$0.2962%0.72$17.71
$16.00$16.50Oct 2$0.30$0.30$0.2044%1.50$16.30
$16.00$16.50Sep 25$0.28$0.28$0.2244%1.27$16.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$14.50Sep 25$0.35$0.35$0.1564%2.33$14.65
$15.00$14.00Sep 11$0.42$0.42$0.5864%0.72$14.58
$14.00$13.00Sep 18$0.32$0.32$0.6872%0.47$13.68
$13.50$13.00Sep 4$0.16$0.16$0.3481%0.47$13.34
$14.00$13.50Sep 4$0.19$0.19$0.3175%0.61$13.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.45, cheapest $0.37)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 21Aug 28$0.37113.0%87.4%
$16.00Aug 21Aug 28$0.56116.3%98.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 21Aug 28$0.40113.0%87.4%
$16.00Aug 21Aug 28$0.48116.3%98.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 5.05% of stock, avg 16.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Aug 21$0.32$0.48$0.80$15.20$16.805.05%
$15.50Aug 21$0.71$0.23$0.94$14.56$16.445.93%
$16.50Aug 21$0.17$0.79$0.96$15.54$17.466.06%
$15.00Aug 21$1.03$0.10$1.13$13.87$16.137.13%
$17.00Aug 21$0.09$1.17$1.26$15.74$18.267.95%
$14.50Aug 21$1.51$0.03$1.54$12.96$16.049.72%
$15.50Aug 28$1.08$0.63$1.71$13.79$17.2110.79%
$16.00Aug 28$0.88$0.96$1.84$14.16$17.8411.61%
$16.50Aug 28$0.68$1.23$1.91$14.59$18.4112.05%
$15.00Aug 28$1.48$0.50$1.98$13.02$16.9812.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.44% of stock, avg 9.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.50Aug 21$0.04$0.03$0.07$14.43$17.57
$19.00$14.50Aug 21$0.04$0.03$0.07$14.43$19.07
$17.00$14.50Aug 21$0.09$0.03$0.12$14.38$17.12
$17.50$15.00Aug 21$0.04$0.10$0.14$14.86$17.64
$19.00$15.00Aug 21$0.04$0.10$0.14$14.86$19.14
$17.00$15.00Aug 21$0.09$0.10$0.19$14.81$17.19
$16.50$14.50Aug 21$0.17$0.03$0.20$14.30$16.70
$16.50$15.00Aug 21$0.17$0.10$0.27$14.73$16.77
$17.50$15.50Aug 21$0.04$0.23$0.27$15.23$17.77
$19.00$15.50Aug 21$0.04$0.23$0.27$15.23$19.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.63, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
13/1418/18Sep 4$0.31$0.1949%1.63$13.19$18.31
14/1418/18Sep 4$0.34$0.1643%2.13$13.66$18.34
14/1518/18Aug 28$0.29$0.2139%1.38$14.71$17.79
14/1418/18Aug 28$0.22$0.2853%0.79$13.78$17.72
14/1418/18Sep 4$0.27$0.2338%1.17$14.23$18.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Aug 21$0.07$0.4330%6.14
$18.00$18.50$19.00Sep 4$0.05$0.459%9.00
$17.50$18.00$18.50Aug 28$0.06$0.4411%7.33
$17.00$17.50$18.00Aug 28$0.09$0.4115%4.56
$17.00$18.00$19.00Sep 18$0.14$0.8615%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Aug 21$0.06$0.4438%7.33
$14.50$15.00$15.50Aug 21$0.06$0.4428%7.33
$16.00$16.50$17.00Aug 21$0.07$0.4329%6.14
$15.00$16.00$17.00Sep 18$0.10$0.9017%9.00
$15.00$15.50$16.00Aug 21$0.12$0.3837%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.12, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 21-$0.39$0.11
$18.50$19.001:2Aug 28-$0.09$0.41
$18.50$19.001:2Aug 21-$0.06$0.44
$17.00$17.501:2Aug 28-$0.20$0.30
$17.50$18.001:2Aug 28-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$16.501:2Aug 28-$0.12$1.38
$18.00$17.001:2Aug 21-$0.21$0.79
$16.50$16.001:2Aug 21-$0.17$0.33
$15.00$14.001:2Sep 11-$0.17$0.83
$14.00$13.001:2Sep 18-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 8.52%, avg 5.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Oct 2$1.350.4610.4%8.52%18.93%1226
$18.00Sep 25$1.090.4113.6%6.88%20.44%83146
$17.50Sep 25$1.200.4410.4%7.57%17.98%120
$17.00Oct 2$1.370.487.3%8.64%15.90%52
$16.00Oct 2$1.800.560.9%11.36%12.30%2929
$16.00Sep 25$1.790.560.9%11.29%12.24%3149
$18.00Oct 2$0.940.4113.6%5.93%19.50%55
$18.00Sep 18$0.900.3813.6%5.68%19.24%154757
$16.50Oct 2$1.360.514.1%8.58%12.68%1--
$17.00Sep 18$1.150.467.3%7.26%14.51%1792.4K

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 29,910
Total Puts 6,923
Put/Call Ratio 0.23
Net Difference 22,987

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