ASST - Options Database

ASST

STRIVE INC

$30.09 +6.40%

$30.15 (+0.20%)🌙

as of 09/18 06:10 PM

(9/18 16:00) ◀

Friday, September 18, 2026 (6:10pm)

▶ (9/21 18:10)

◀ 9/18 18:10 ▶

Option Volume

Detail

ℹ

Current (09/18) 114,515

Calls: 94,960 (83%)

Puts: 19,555 (17%)

Prior (09/17) 88,883

Calls: 81,042 (91%)

Puts: 7,841 (9%)

Current vs Prior +28.84%

Calls: +17.17% (Calls)

Puts: +149.39% (Puts)

Prior 7-Day Total 402,462

Calls: 331,209 (82%)

Puts: 71,253 (18%)

Prior 7-Day Average 57,494

Calls: 47,315 (82%)

Puts: 10,179 (18%)

Current vs Prior 7-Day Avg +99.18%

Calls: +100.70%

Puts: +92.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $16.71M

Calls: $14.54M (87%)

Puts: $2.17M (13%)

Prior (09/17) $13.63M

Calls: $13.05M (96%)

Puts: $589.1K (4%)

Current vs Prior +22.55%

Calls: +11.43%

Puts: +268.78%

Prior 7-Day Total $76.79M

Calls: $69.04M (90%)

Puts: $7.75M (10%)

Prior 7-Day Average $10.97M

Calls: $9.86M (90%)

Puts: $1.11M (10%)

Current vs Prior 7-Day Avg +52.30%

Calls: +47.38%

Puts: +96.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.21

Prior (09/17) 0.10

Current vs Prior +112.84%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -20.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 1,524,320

Calls: 1,387,702 (91%)

Puts: 136,618 (9%)

Prior (09/17) 1,238,425

Calls: 1,177,084 (95%)

Puts: 61,341 (5%)

Current vs Prior +23.09%

Prior 7-Day Total 8,864,482

Calls: 8,536,114 (96%)

Puts: 328,368 (4%)

Prior 7-Day Average 1,266,354

Calls: 1,219,444 (96%)

Puts: 46,909 (4%)

Current vs Prior 7-Day Avg +20.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.13% | 9.90%2.13% | 17.85%

Prior 4.42% | 9.65%4.42% | 18.67%

Current vs Prior +124.06% | +25.66%-51.88% | -4.41%

Prior 7-Day Avg 6.80% | 11.02%8.47% | 20.58%

Current vs 7-Day Avg +45.67% | +10.05%-74.90% | -13.27%

Prior 7-Day Eod 4.42% | 9.65%4.42% | 18.67%

Current vs 7-Day Eod +124.06% | +25.66%-51.88% | -4.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +76.89% | +138.78%

Prior 7-Day Avg 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs 7-Day Avg +76.89% | +138.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($14.54M) vs puts ($2.17M). Dollar volume significantly above 7-day average (52% higher). Volume explosion - 99% above 7-day average (114,515 vs avg 57,494). Extreme bullish P/C ratio of 0.21 - heavy call buying (94,960 calls vs 19,555 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 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

📈 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 7 of results (avg 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	3.55	3.75	$3.65	5.5%	18	0.67	2.7K
$27.00	Oct 9	3.80	4.05	$3.93	6.4%	1.8K	0.76	29.9K
$30.00	Sep 25	1.30	1.40	$1.35	7.4%	2.0K	0.54	5.8K
$27.00	Oct 16	4.15	4.50	$4.33	8.1%	1.9K	0.72	57.1K
$30.00	Oct 16	2.46	2.68	$2.57	8.6%	1.3K	0.54	6.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.78, cheapest $0.64)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 18	0.60	0.68	$0.64	12.5%	1.3K	1.00	1.4K
$32.00	Sep 25	0.51	0.62	$0.56	19.6%	1.9K	0.30	241
$32.00	Oct 2	0.90	1.07	$0.99	17.2%	147	0.35	9.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	0.84	1.01	$0.93	18.3%	230	0.40	20

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.85	5.50	$5.18	12.5%	37	1.00	4.7K
$25.50	Sep 18	3.45	5.75	$4.60	50.0%	1	1.00	--
$27.00	Sep 18	2.15	3.60	$2.88	50.3%	313	1.00	11.5K
$27.50	Sep 18	1.83	3.50	$2.67	62.5%	66	1.00	116
$28.00	Sep 18	1.65	2.76	$2.21	50.2%	2.2K	1.00	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.50	6.30	$4.90	57.1%	1	0.99	4
$36.00	Sep 18	4.60	7.55	$6.07	48.6%	1	0.94	--
$32.50	Sep 25	2.34	3.30	$2.82	34.0%	26	0.78	12
$35.00	Oct 16	4.95	6.60	$5.78	28.5%	25	0.72	224
$31.50	Sep 25	1.40	2.90	$2.15	69.8%	300	0.66	26

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 49.9K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.05	0.21	$0.13	123.1%	10.1K	0.59	4.7K
$31.00	Sep 18	0.00	0.01	$0.01	100.0%	4.6K	0.03	1.2K
$28.00	Sep 18	1.65	2.76	$2.21	50.2%	2.2K	1.00	12.1K
$30.00	Sep 25	1.30	1.40	$1.35	7.4%	2.0K	0.54	5.8K
$32.00	Sep 25	0.51	0.62	$0.56	19.6%	1.9K	0.30	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.23	0.36	$0.30	43.3%	1.4K	0.15	352
$25.00	Oct 16	0.52	0.70	$0.61	29.5%	1.0K	0.17	1.3K
$30.00	Sep 18	0.01	0.29	$0.15	186.7%	823	0.52	156
$26.00	Oct 2	0.20	0.68	$0.44	109.1%	501	0.16	588
$30.00	Sep 25	1.11	1.23	$1.17	10.3%	487	0.46	11

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 792.9%, max 1349.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Sep 18	Sep 25	969.3%	68.9%	1307.4%	290	88
$28.50	Sep 18	Oct 23	1005.3%	80.5%	1148.1%	137	439
$30.00	Sep 18	Oct 30	136.6%	77.1%	77.2%	10.1K	6.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	1005.3%	69.3%	1349.9%	28	341
$30.00	Sep 18	Oct 23	136.6%	75.2%	81.8%	838	158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 1.38, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$27.50	Sep 18	$0.21	$0.29	$0.21	100%	1.38	$27.21
$31.00	$32.00	Oct 9	$0.13	$0.87	$0.13	45%	6.69	$31.13
$27.00	$27.50	Oct 2	$0.16	$0.34	$0.16	78%	2.13	$27.16
$29.00	$29.50	Sep 25	$0.13	$0.37	$0.13	67%	2.85	$29.13
$26.00	$27.00	Oct 16	$0.57	$0.43	$0.57	77%	0.75	$26.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 16	$0.20	$0.80	$0.20	53%	4.00	$30.80
$29.50	$29.00	Oct 2	$0.13	$0.37	$0.13	42%	2.85	$29.37
$31.00	$30.50	Sep 25	$0.23	$0.27	$0.23	58%	1.17	$30.77
$27.00	$26.00	Oct 16	$0.21	$0.79	$0.21	28%	3.76	$26.79
$31.50	$31.00	Sep 25	$0.29	$0.21	$0.29	66%	0.72	$31.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 1.94, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Sep 18	$0.33	$0.33	$0.17	74%	1.94	$31.83
$35.00	$36.00	Oct 16	$0.38	$0.38	$0.62	73%	0.61	$35.38
$34.00	$35.00	Oct 9	$0.35	$0.35	$0.65	72%	0.54	$34.35
$31.00	$31.50	Sep 25	$0.31	$0.31	$0.19	58%	1.63	$31.31
$32.00	$32.50	Sep 25	$0.20	$0.20	$0.30	70%	0.67	$32.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.50	Oct 2	$0.37	$0.37	$0.13	70%	2.85	$27.63
$28.50	$28.00	Sep 18	$0.31	$0.31	$0.19	76%	1.63	$28.19
$25.00	$24.50	Oct 23	$0.32	$0.32	$0.18	80%	1.78	$24.68
$30.00	$29.00	Oct 16	$0.66	$0.66	$0.34	54%	1.94	$29.34
$25.00	$24.50	Oct 30	$0.30	$0.30	$0.20	79%	1.50	$24.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.68, cheapest $1.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$1.22	136.6%	75.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$1.02	136.6%	75.5%
$31.00	Sep 25	Oct 2	$0.43	77.6%	76.7%
$32.00	Oct 16	Oct 23	$0.37	76.9%	79.3%
$30.50	Sep 25	Oct 2	$0.36	72.3%	75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 0.93% of stock, avg 12.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.13	$0.15	$0.28	$29.72	$30.28	0.93%
$29.50	Sep 18	$0.64	$0.01	$0.65	$28.85	$30.15	2.16%
$29.00	Sep 18	$1.44	$0.01	$1.45	$27.55	$30.45	4.82%
$28.50	Sep 18	$1.88	$0.34	$2.22	$26.28	$30.72	7.38%
$28.00	Sep 18	$2.21	$0.03	$2.24	$25.76	$30.24	7.44%
$29.00	Sep 25	$1.67	$0.74	$2.41	$26.59	$31.41	8.01%
$29.50	Sep 25	$1.54	$0.93	$2.47	$27.03	$31.97	8.21%
$30.00	Sep 25	$1.35	$1.17	$2.52	$27.48	$32.52	8.37%
$30.50	Sep 25	$1.04	$1.63	$2.67	$27.83	$33.17	8.87%
$27.50	Sep 18	$2.67	$0.01	$2.68	$24.82	$30.18	8.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.40% of stock, avg 8.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$26.00	Sep 18	$0.02	$0.10	$0.12	$25.88	$30.62
$36.00	$26.00	Sep 18	$0.08	$0.10	$0.18	$25.82	$36.18
$30.50	$24.50	Sep 18	$0.02	$0.28	$0.30	$24.20	$30.80
$36.00	$24.50	Sep 18	$0.08	$0.28	$0.36	$24.14	$36.36
$30.50	$28.50	Sep 18	$0.02	$0.34	$0.36	$28.14	$30.86
$36.00	$28.50	Sep 18	$0.08	$0.34	$0.42	$28.08	$36.42
$31.50	$26.00	Sep 18	$0.34	$0.10	$0.44	$25.56	$31.94
$31.50	$28.50	Sep 18	$0.34	$0.34	$0.68	$27.82	$32.18
$31.50	$24.50	Sep 18	$0.34	$0.28	$0.62	$23.88	$32.12
$32.50	$28.00	Sep 25	$0.36	$0.45	$0.81	$27.19	$33.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 3.35, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	35/36	Oct 16	$0.77	$0.23	50%	3.35	$25.23	$35.77
25/26	32/32	Sep 25	$0.36	$0.14	60%	2.57	$25.14	$32.36
27/28	34/35	Oct 9	$0.75	$0.25	40%	3.00	$27.25	$34.75
26/27	32/32	Sep 25	$0.37	$0.13	54%	2.85	$26.63	$32.37
24/25	34/35	Oct 9	$0.55	$0.45	57%	1.22	$24.45	$34.55
26/27	34/35	Oct 2	$0.32	$0.18	59%	1.78	$26.68	$34.82
24/25	35/36	Oct 23	$0.62	$0.38	48%	1.63	$24.38	$35.62
26/26	34/35	Oct 9	$0.56	$0.44	53%	1.27	$25.44	$34.56
25/26	34/35	Oct 2	$0.25	$0.25	68%	1.00	$25.25	$34.75
26/27	34/34	Oct 2	$0.30	$0.20	53%	1.50	$26.70	$33.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Sep 18	$0.10	$0.40	56%	4.00
$29.50	$30.00	$30.50	Sep 18	$0.40	$0.10	91%	0.25
$28.00	$29.00	$30.00	Oct 9	$0.08	$0.92	15%	11.50
$29.00	$30.00	$31.00	Oct 23	$0.09	$0.91	11%	10.11
$32.50	$33.00	$33.50	Oct 2	$0.06	$0.44	7%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 9	$0.05	$0.95	16%	19.00
$29.00	$29.50	$30.00	Sep 18	$0.14	$0.36	50%	2.57
$26.00	$27.00	$28.00	Oct 16	$0.06	$0.94	10%	15.67
$30.50	$31.00	$31.50	Sep 25	$0.06	$0.44	14%	7.33
$25.00	$25.50	$26.00	Oct 23	$0.06	$0.44	3%	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. 61 found (best net $-1.08, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$35.00	1:2	Oct 9	-$0.20	$0.80
$33.00	$35.00	1:2	Sep 18	-$0.01	$1.99
$35.00	$36.00	1:2	Oct 16	-$0.24	$0.76
$32.00	$32.50	1:2	Sep 25	-$0.16	$0.34
$35.50	$36.00	1:2	Sep 25	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.00	1:2	Oct 16	-$1.08	$1.92
$28.00	$27.50	1:2	Oct 2	-$0.16	$0.34
$26.00	$25.00	1:2	Oct 16	-$0.22	$0.78
$25.00	$24.50	1:2	Oct 9	-$0.11	$0.39
$25.50	$25.00	1:2	Oct 2	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.85%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 30	$1.46	0.37	16.3%	4.85%	21.17%	14	176
$32.00	Oct 30	$2.06	0.48	6.3%	6.85%	13.19%	124	--
$36.00	Oct 30	$1.00	0.32	19.6%	3.32%	22.96%	15	23
$34.00	Oct 30	$1.21	0.39	13.0%	4.02%	17.02%	5	32
$32.00	Oct 23	$1.78	0.44	6.3%	5.92%	12.26%	3	49
$33.00	Oct 23	$1.40	0.40	9.7%	4.65%	14.32%	11	5.0K
$34.00	Oct 23	$1.10	0.35	13.0%	3.66%	16.65%	61	26
$35.00	Oct 23	$0.87	0.31	16.3%	2.89%	19.21%	3	158
$33.00	Oct 16	$1.30	0.36	9.7%	4.32%	13.99%	192	3.1K
$32.00	Oct 16	$1.53	0.41	6.3%	5.08%	11.43%	173	929

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 94,960

Total Puts 19,555

Put/Call Ratio 0.21

Net Difference 75,405

Prior's Put/Call Breakdown

Total Calls 81,042

Total Puts 7,841

Put/Call Ratio 0.10

Net Difference 73,201

Prior 7-Day Put/Call Summary

Total Calls 331,209

Total Puts 71,253

Average Put/Call Ratio 0.26

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...

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