Tour v526
ASST
STRIVE INC
$16.13 +9.50%
$16.11 (-0.12%)🌙
as of 08/20 04:00 PM
(8/20 15:00) ◀
|
Thursday, August 20, 2026 (4:00pm)
January 2026
|
▶ (8/20 18:11)
◀ 8/20 16:00 ▶

Option Volume

Detail
ℹ
Current (08/20 4:00pm) 39,179
Calls: 31,949 (82%)
Puts: 7,230 (18%)
Prior --
Calls: 6,252 (71%)
Puts: 2,560 (29%)
Current vs Prior +0.00%
Calls: +411.02% (Calls)
Puts: +182.42% (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 +233.48%
Calls: +284.91%
Puts: +109.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 4:00pm) $6.45M
Calls: $5.54M (86%)
Puts: $907.9K (14%)
Prior --
Calls: $378.3K (53%)
Puts: $341.8K (47%)
Current vs Prior +0.00%
Calls: +1364.17%
Puts: +165.65%
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 +349.45%
Calls: +556.93%
Puts: +53.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 4:00pm) 0.23
Prior 1.00
Current vs Prior -77.37%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -59.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 4:00pm) 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 6.88% | 14.32%6.88% | 21.57%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -36.09% | -1.16%-52.51% | -8.25%
Prior 7-Day Avg 9.69% | 15.31%17.28% | 24.90%
Current vs 7-Day Avg -28.95% | -6.47%-60.17% | -13.35%
Prior 7-Day Eod 10.77% | 14.49%8.89% | 20.98%
Current vs 7-Day Eod -36.09% | -1.16%-22.62% | +2.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.84% | 31.95%
Calls: 45.90% | 22.22%
Puts: 41.77% | 41.67%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -13.27% | +15.97%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg +24.90% | -8.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.54M) vs puts ($907.9K). Dollar volume significantly above 7-day average (349% higher). Volume explosion - 233% above 7-day average (39,179 vs avg 11,748). Extreme bullish P/C ratio of 0.23 - heavy call buying (31,949 calls vs 7,230 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
16:00BULLISHBULLISHBULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 40.851.02$0.9418.1%220.4344
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 212.763.20$2.9814.8%2460.981.7K
$13.50Aug 212.182.87$2.5327.3%840.961.7K
$14.00Aug 212.002.48$2.2421.4%3200.951.5K
$14.50Aug 211.231.91$1.5743.3%2580.95715
$13.00Aug 282.803.50$3.1522.2%590.93152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 211.682.37$2.0334.0%31.004
$19.00Aug 212.583.40$2.9927.4%80.996
$17.00Aug 210.811.43$1.1255.4%30.8349
$18.00Aug 282.062.60$2.3323.2%10.7614
$19.00Sep 183.504.10$3.8015.8%--0.6818

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 16.8K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 280.630.84$0.7428.4%1.6K0.45272
$15.50Aug 280.971.39$1.1835.6%1.4K0.62225
$16.50Aug 210.200.30$0.2540.0%1.1K0.4046
$15.00Sep 182.172.50$2.3414.1%9180.653.1K
$16.00Aug 280.881.10$0.9922.2%7970.541.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.000.08$0.04200.0%7960.06786
$15.00Aug 210.010.12$0.07157.1%2650.12169
$15.50Aug 210.100.25$0.1883.3%2530.2524
$16.00Aug 210.100.39$0.25116.0%2180.404.9K
$14.50Aug 210.000.06$0.03200.0%1550.0625

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 22.8%, max 41.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 21Oct 2134.2%95.0%41.2%102316
$16.50Aug 21Oct 2108.4%85.5%26.8%1.1K46
$17.00Aug 21Oct 2108.5%93.1%16.6%515322
$16.00Aug 21Oct 2101.6%89.9%13.1%698513
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 21Sep 25134.2%97.4%37.7%26228
$16.00Aug 21Oct 2101.6%89.9%13.1%2484.9K
$17.00Aug 21Sep 18108.5%97.6%11.2%6180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 0.96, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$14.00Sep 18$0.51$0.49$0.5182%0.96$13.51
$16.50$17.50Sep 25$0.25$0.75$0.2551%3.00$16.75
$13.50$14.00Aug 21$0.29$0.21$0.2996%0.72$13.79
$14.50$15.00Sep 4$0.17$0.33$0.1773%1.94$14.67
$15.00$15.50Sep 25$0.13$0.37$0.1364%2.85$15.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$15.00Aug 28$0.15$0.35$0.1538%2.33$15.35
$14.50$14.00Sep 25$0.13$0.37$0.1331%2.85$14.37
$17.00$16.50Sep 11$0.26$0.24$0.2656%0.92$16.74
$14.50$14.00Aug 28$0.10$0.40$0.1022%4.00$14.40
$16.00$15.50Sep 25$0.22$0.28$0.2244%1.27$15.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.65, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$17.50Aug 28$0.22$0.22$0.2861%0.79$17.22
$17.50$18.00Sep 11$0.23$0.23$0.2761%0.85$17.73
$18.00$18.50Sep 4$0.18$0.18$0.3267%0.56$18.18
$16.50$17.00Aug 21$0.14$0.14$0.3660%0.39$16.64
$18.00$19.00Sep 18$0.34$0.34$0.6660%0.52$18.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$13.00Oct 2$1.18$1.18$1.8257%0.65$14.82
$15.00$14.50Sep 25$0.35$0.35$0.1565%2.33$14.65
$14.00$13.00Sep 18$0.37$0.37$0.6374%0.59$13.63
$16.00$15.00Sep 18$0.56$0.56$0.4456%1.27$15.44
$13.50$13.00Sep 25$0.24$0.24$0.2677%0.92$13.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.60, cheapest $0.49)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 21Aug 28$0.49108.4%99.3%
$16.00Aug 21Aug 28$0.52101.6%102.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 21Aug 28$0.68108.4%99.3%
$16.00Aug 21Aug 28$0.71101.6%102.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.46% of stock, avg 16.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Aug 21$0.47$0.25$0.72$15.28$16.724.46%
$16.50Aug 21$0.25$0.64$0.89$15.61$17.395.52%
$15.50Aug 21$0.82$0.18$1.00$14.50$16.506.20%
$17.00Aug 21$0.11$1.12$1.23$15.77$18.237.63%
$15.00Aug 21$1.23$0.07$1.30$13.70$16.308.06%
$15.50Aug 28$1.18$0.65$1.83$13.67$17.3311.35%
$16.00Aug 28$0.99$0.96$1.95$14.05$17.9512.09%
$16.50Aug 28$0.74$1.32$2.06$14.44$18.5612.77%
$15.00Aug 28$1.61$0.50$2.11$12.89$17.1113.08%
$16.00Sep 4$1.35$1.23$2.58$13.42$18.5816.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.43% of stock, avg 8.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$14.50Aug 21$0.04$0.03$0.07$14.43$19.07
$18.00$14.50Aug 21$0.04$0.03$0.07$14.43$18.07
$17.50$14.50Aug 21$0.04$0.03$0.07$14.43$17.57
$19.00$14.00Aug 21$0.04$0.04$0.08$13.92$19.08
$18.00$14.00Aug 21$0.04$0.04$0.08$13.92$18.08
$17.50$14.00Aug 21$0.04$0.04$0.08$13.92$17.58
$17.50$15.00Aug 21$0.04$0.07$0.11$14.89$17.61
$18.00$15.00Aug 21$0.04$0.07$0.11$14.89$18.11
$19.00$15.00Aug 21$0.04$0.07$0.11$14.89$19.11
$17.00$14.50Aug 21$0.11$0.03$0.14$14.36$17.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.57, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Sep 4$0.36$0.1444%2.57$13.64$18.36
13/1418/18Sep 4$0.30$0.2050%1.50$13.20$18.30
14/1418/19Sep 4$0.29$0.2150%1.38$13.71$18.79
14/1518/18Sep 4$0.35$0.1534%2.33$14.65$18.35
13/1418/19Sep 4$0.23$0.2756%0.85$13.27$18.73
14/1518/18Aug 28$0.29$0.2140%1.38$14.71$17.79
14/1518/19Sep 4$0.28$0.2240%1.27$14.72$18.78
14/1418/18Aug 28$0.21$0.2948%0.72$14.29$17.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.05$0.9518%19.00
$16.00$16.50$17.00Aug 21$0.08$0.4240%5.25
$15.00$15.50$16.00Aug 21$0.06$0.4427%7.33
$16.50$17.00$17.50Aug 21$0.07$0.4330%6.14
$15.50$16.00$16.50Aug 21$0.13$0.3736%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Aug 21$0.09$0.4144%4.56
$17.00$18.00$19.00Aug 21$0.05$0.9516%19.00
$15.50$16.00$16.50Aug 28$0.05$0.4517%9.00
$16.00$17.00$18.00Sep 18$0.10$0.9016%9.00
$14.50$15.00$15.50Aug 21$0.07$0.4319%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. 38 found (best net $-0.21, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.001:2Aug 21-$0.12$0.38
$15.00$15.501:2Aug 21-$0.41$0.09
$17.00$17.501:2Aug 28-$0.20$0.30
$18.50$19.001:2Aug 21-$0.06$0.44
$18.50$19.001:2Aug 28-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.001:2Aug 21-$0.21$0.79
$18.00$16.501:2Aug 28-$0.31$1.19
$17.00$16.501:2Aug 21-$0.16$0.34
$14.00$13.001:2Sep 18-$0.08$0.92
$15.00$14.001:2Sep 11-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 7.44%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Oct 2$1.200.4311.6%7.44%19.03%65
$17.50Oct 2$1.340.478.5%8.31%16.80%1226
$18.00Sep 25$1.040.4111.6%6.45%18.04%83146
$17.00Oct 2$1.370.505.4%8.49%13.89%52
$18.00Sep 18$1.010.4011.6%6.26%17.85%156757
$17.50Sep 25$1.120.448.5%6.94%15.44%920
$17.00Sep 18$1.300.475.4%8.06%13.45%2212.4K
$16.50Oct 2$1.360.532.3%8.43%10.73%1--
$19.00Sep 18$0.660.3117.8%4.09%21.88%27976
$16.50Sep 25$1.200.512.3%7.44%9.73%25

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 31,949
Total Puts 7,230
Put/Call Ratio 0.23
Net Difference 24,719

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