Tour v526
ASST
STRIVE INC
$20.48 +3.80%
8/25 10:00

Option Volume

Detail
Current (08/25 10:00am) 8,742
Calls: 6,596 (75%)
Puts: 2,146 (25%)
Prior (08/20) 10,655
Calls: 9,334 (88%)
Puts: 1,321 (12%)
Current vs Prior -17.95%
Calls: -29.33% (Calls)
Puts: +62.45% (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 -25.59%
Calls: -20.53%
Puts: -37.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/25 10:00am) $1.67M
Calls: $1.48M (89%)
Puts: $189.1K (11%)
Prior (08/20) $1.15M
Calls: $1.06M (93%)
Puts: $85.5K (7%)
Current vs Prior +45.38%
Calls: +39.29%
Puts: +121.20%
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 +16.47%
Calls: +75.71%
Puts: -68.02%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/25 10:00am) 0.33
Prior (08/20) 0.14
Current vs Prior +129.89%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -41.48%
Sentiment BULLISH

Open Interest

Detail
Current (08/25 10:00am) 1,778,455
Calls: 1,596,790 (90%)
Puts: 181,665 (10%)
Prior (08/20) 1,675,672
Calls: 1,491,182 (89%)
Puts: 184,490 (11%)
Current vs Prior +6.13%
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 -9.69%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 10.15% | 15.85%24.59% | 33.71%
Prior 10.77% | 14.49%14.49% | 23.52%
Current vs Prior -5.77% | +9.42%+69.68% | +43.34%
Prior 7-Day Avg 9.69% | 15.31%13.05% | 23.29%
Current vs 7-Day Avg +4.76% | +3.54%+88.32% | +44.72%
Prior 7-Day Eod 10.77% | 14.49%3.24% | 22.78%
Current vs 7-Day Eod -5.77% | +9.42%+659.23% | +47.99%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 8.64% | 17.69%
Calls: 9.52% | 12.03%
Puts: 7.77% | 23.35%
Prior 50.55% | 27.55%
Calls: 56.36% | 25.00%
Puts: 44.74% | 30.10%
Current vs Prior -82.91% | -35.79%
Prior 7-Day Avg 35.10% | 35.02%
Calls: 33.34% | 37.60%
Puts: 36.87% | 32.45%
Current vs 7-Day Avg -75.39% | -49.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.48M) vs puts ($189.1K). Extreme bullish P/C ratio of 0.33 - heavy call buying (6,596 calls vs 2,146 puts). P/C ratio rising 130% - increased hedging/bearish positioning. Call-heavy open interest (1,596,790 calls vs 181,665 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 9 of results (avg 8.7%, best 7.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 182.032.18$2.117.1%130.51443
$19.00Sep 182.863.10$2.988.1%60.651.1K
$19.00Sep 112.552.78$2.678.6%40.66103
$20.00Sep 182.342.57$2.469.3%2580.573.6K
$20.50Aug 281.001.10$1.059.5%860.53114
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 280.120.13$0.137.7%440.10232
$20.50Aug 280.991.07$1.037.8%70.4723
$19.00Sep 181.451.60$1.539.8%320.3574

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.57, cheapest $0.13)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 280.490.55$0.5211.5%3290.321.0K
$21.50Aug 280.590.72$0.6619.7%1030.38169
$21.00Aug 280.820.93$0.8812.5%3460.461.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 280.120.13$0.137.7%440.10232
$19.00Aug 280.390.45$0.4214.3%6060.251.1K
$20.00Aug 280.720.86$0.7917.7%1710.40142
$18.00Sep 40.520.61$0.5616.1%120.2365

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 283.304.45$3.8829.6%--0.97795
$17.00Aug 283.003.95$3.4827.3%250.93626
$17.50Aug 282.573.50$3.0430.6%20.90298
$16.50Sep 43.654.45$4.0519.8%380.87135
$18.00Aug 282.552.85$2.7011.1%90.86343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 282.292.66$2.4814.9%20.74--
$23.00Sep 183.704.30$4.0015.0%140.6120
$22.00Sep 42.443.00$2.7220.6%30.61--
$22.00Sep 112.723.20$2.9616.2%20.58--
$21.50Sep 42.112.60$2.3620.8%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 5.3K, top 778)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 281.211.37$1.2912.4%7780.602.4K
$21.00Aug 280.820.93$0.8812.5%3460.461.0K
$22.00Aug 280.490.55$0.5211.5%3290.321.0K
$19.00Aug 281.842.04$1.9410.3%3120.75961
$23.50Aug 280.200.25$0.2321.7%2830.172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 280.390.45$0.4214.3%6060.251.1K
$18.00Aug 280.170.21$0.1921.1%2750.141.4K
$20.00Aug 280.720.86$0.7917.7%1710.40142
$18.00Sep 110.741.01$0.8830.7%1150.26144
$20.00Sep 111.511.92$1.7223.8%990.421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 26.4%, max 38.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Aug 28Oct 2140.0%101.2%38.4%1192.2K
$20.00Aug 28Oct 2134.0%101.8%31.7%7782.5K
$21.00Aug 28Oct 2142.2%108.3%31.3%3471.1K
$18.50Aug 28Sep 18134.1%102.5%30.7%4245
$22.00Aug 28Oct 2138.2%105.8%30.7%3302.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 28Sep 25134.8%101.6%32.7%6081.1K
$20.00Aug 28Sep 25134.0%103.3%29.8%173149
$19.50Aug 28Sep 11136.7%108.1%26.5%4251
$21.00Aug 28Sep 18142.2%113.5%25.3%271

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 2.03, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$21.00Oct 2$0.33$0.67$0.3359%2.03$20.33
$20.00$21.00Sep 18$0.35$0.65$0.3557%1.86$20.35
$20.00$21.00Sep 25$0.36$0.64$0.3658%1.78$20.36
$19.00$20.00Oct 2$0.44$0.56$0.4465%1.27$19.44
$18.00$18.50Sep 11$0.21$0.29$0.2174%1.38$18.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$17.00Sep 18$0.20$0.80$0.2028%4.00$17.80
$21.00$20.00Sep 18$0.44$0.56$0.4448%1.27$20.56
$17.50$17.00Sep 25$0.11$0.39$0.1126%3.55$17.39
$20.00$19.50Aug 28$0.18$0.32$0.1840%1.78$19.82
$18.00$17.00Sep 4$0.18$0.82$0.1823%4.56$17.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 1.56, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$24.00Sep 25$0.42$0.42$0.5859%0.72$23.42
$21.00$21.50Aug 28$0.22$0.22$0.2854%0.79$21.22
$22.00$23.00Oct 2$0.45$0.45$0.5552%0.82$22.45
$21.00$22.00Sep 18$0.47$0.47$0.5349%0.89$21.47
$22.00$22.50Aug 28$0.13$0.13$0.3768%0.35$22.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$19.00Sep 18$0.61$0.61$0.3958%1.56$19.39
$17.00$16.50Sep 18$0.30$0.30$0.2077%1.50$16.70
$20.00$19.00Sep 25$0.54$0.54$0.4658%1.17$19.46
$19.00$18.00Sep 25$0.43$0.43$0.5765%0.75$18.57
$18.00$17.00Sep 11$0.32$0.32$0.6874%0.47$17.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.59, cheapest $1.21)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.50Aug 28Sep 4$0.48136.7%113.2%
$21.00Aug 28Sep 4$0.48142.2%120.1%
$20.00Aug 28Sep 4$0.53134.0%113.4%
$22.00Aug 28Sep 4$0.50138.2%121.4%
$20.50Aug 28Sep 4$0.53134.9%120.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Aug 28Sep 18$1.21142.2%113.5%
$19.50Aug 28Sep 11$0.86136.7%108.1%
$20.00Aug 28Sep 4$0.57134.0%113.4%
$22.00Sep 4Sep 11$0.24121.4%111.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 10.16% of stock, avg 17.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.00Aug 28$1.29$0.79$2.08$17.92$22.0810.16%
$20.50Aug 28$1.05$1.03$2.08$18.42$22.5810.16%
$19.50Aug 28$1.61$0.61$2.22$17.28$21.7210.84%
$21.00Aug 28$0.88$1.37$2.25$18.75$23.2510.99%
$19.00Aug 28$1.94$0.42$2.36$16.64$21.3611.52%
$18.50Aug 28$2.30$0.29$2.59$15.91$21.0912.65%
$22.50Aug 28$0.39$2.48$2.87$19.63$25.3714.01%
$20.00Sep 4$1.82$1.36$3.18$16.82$23.1815.53%
$19.00Sep 4$2.38$0.92$3.30$15.70$22.3016.11%
$21.50Sep 4$1.21$2.36$3.57$17.93$25.0717.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 2.93% of stock, avg 10.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$23.00$18.50Aug 28$0.31$0.29$0.60$17.90$23.60
$22.50$18.50Aug 28$0.39$0.29$0.68$17.82$23.18
$23.00$19.00Aug 28$0.31$0.42$0.73$18.27$23.73
$22.50$19.00Aug 28$0.39$0.42$0.81$18.19$23.31
$22.00$18.50Aug 28$0.52$0.29$0.81$17.69$22.81
$22.00$19.00Aug 28$0.52$0.42$0.94$18.06$22.94
$23.00$19.50Aug 28$0.31$0.61$0.92$18.58$23.92
$22.50$19.50Aug 28$0.39$0.61$1.00$18.50$23.50
$22.00$19.50Aug 28$0.52$0.61$1.13$18.37$23.13
$21.50$18.50Aug 28$0.66$0.29$0.95$17.55$22.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.78, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
19/2022/22Aug 28$0.32$0.1836%1.78$19.18$22.32
18/1922/22Aug 28$0.26$0.2443%1.08$18.74$22.26
17/1823/24Sep 11$0.53$0.4740%1.13$17.47$23.53
18/1923/24Sep 11$0.59$0.4132%1.44$18.41$23.59
18/1924/24Sep 4$0.46$0.5444%0.85$18.54$24.46
18/1923/24Sep 4$0.47$0.5337%0.89$18.53$23.47
18/1922/23Sep 4$0.49$0.5134%0.96$18.51$22.99
17/1824/24Sep 4$0.28$0.7253%0.39$17.72$24.28
16/1723/24Sep 11$0.33$0.6747%0.49$16.67$23.33
17/1823/24Sep 4$0.29$0.7147%0.41$17.71$23.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Sep 25$0.07$0.9313%13.29
$21.00$22.00$23.00Sep 25$0.06$0.9411%15.67
$22.00$22.50$23.00Aug 28$0.05$0.4511%9.00
$20.00$21.00$22.00Sep 11$0.11$0.8916%8.09
$20.00$20.50$21.00Aug 28$0.07$0.4315%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Sep 4$0.08$0.9220%11.50
$17.00$18.00$19.00Sep 11$0.06$0.9415%15.67
$21.00$22.00$23.00Sep 18$0.08$0.9213%11.50
$19.50$20.00$20.50Aug 28$0.06$0.4415%7.33
$18.50$19.00$19.50Aug 28$0.06$0.4414%7.33

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 $-0.26, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$24.001:2Aug 28-$0.13$0.37
$23.00$23.501:2Aug 28-$0.15$0.35
$22.50$23.001:2Aug 28-$0.23$0.27
$22.00$22.501:2Aug 28-$0.26$0.24
$21.50$22.001:2Aug 28-$0.38$0.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$21.001:2Aug 28-$0.26$1.24
$22.00$20.001:2Sep 11-$0.48$1.52
$21.50$20.001:2Sep 4-$0.36$1.14
$19.00$18.001:2Sep 4-$0.20$0.80
$18.50$18.001:2Aug 28-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 9.52%, avg 4.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Oct 2$1.950.487.4%9.52%16.94%11.3K
$21.00Oct 2$2.210.542.5%10.79%13.33%122
$23.00Sep 25$1.390.4112.3%6.79%19.09%394
$22.00Sep 25$1.710.467.4%8.35%15.77%763
$23.00Oct 2$1.270.4212.3%6.20%18.51%--18
$21.00Sep 18$2.030.512.5%9.91%12.45%13443
$22.00Sep 18$1.520.447.4%7.42%14.84%114581
$21.00Sep 25$1.900.522.5%9.28%11.82%1717
$23.00Sep 18$1.190.3812.3%5.81%18.12%3240
$24.00Sep 18$0.920.3317.2%4.49%21.68%9677

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 6,596
Total Puts 2,146
Put/Call Ratio 0.33
Net Difference 4,450

Prior's Put/Call Breakdown

Total Calls 9,334
Total Puts 1,321
Put/Call Ratio 0.14
Net Difference 8,013

Prior 7-Day Put/Call Summary

Total Calls 58,102
Total Puts 24,137
Average Put/Call Ratio 0.56
Ratio Trend Rising

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