Tour v528
ASST
STRIVE INC
$30.33 +0.80%
$29.96 (-1.22%)🌙
as of 09/21 06:10 PM
(9/18 18:10) ◀
|
Monday, September 21, 2026 (6:10pm)
January 2026
|
▶
◀ 9/21 18:10

Option Volume

Detail
ℹ
Current (09/21) 109,992
Calls: 95,153 (87%)
Puts: 14,839 (13%)
Prior (09/18) 114,515
Calls: 94,960 (83%)
Puts: 19,555 (17%)
Current vs Prior -3.95%
Calls: +0.20% (Calls)
Puts: -24.12% (Puts)
Prior 7-Day Total 464,411
Calls: 380,119 (82%)
Puts: 84,292 (18%)
Prior 7-Day Average 66,344
Calls: 54,302 (82%)
Puts: 12,041 (18%)
Current vs Prior 7-Day Avg +65.79%
Calls: +75.23%
Puts: +23.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $34.23M
Calls: $32.14M (94%)
Puts: $2.09M (6%)
Prior (09/18) $16.71M
Calls: $14.54M (87%)
Puts: $2.17M (13%)
Current vs Prior +104.87%
Calls: +121.12%
Puts: -3.87%
Prior 7-Day Total $85.28M
Calls: $76.04M (89%)
Puts: $9.24M (11%)
Prior 7-Day Average $12.18M
Calls: $10.86M (89%)
Puts: $1.32M (11%)
Current vs Prior 7-Day Avg +180.97%
Calls: +195.88%
Puts: +58.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.16
Prior (09/18) 0.21
Current vs Prior -24.27%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -41.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 1,345,854
Calls: 1,292,200 (96%)
Puts: 53,654 (4%)
Prior (09/18) 1,524,320
Calls: 1,387,702 (91%)
Puts: 136,618 (9%)
Current vs Prior -11.71%
Prior 7-Day Total 9,061,055
Calls: 8,632,094 (95%)
Puts: 428,961 (5%)
Prior 7-Day Average 1,294,436
Calls: 1,233,156 (95%)
Puts: 61,280 (5%)
Current vs Prior 7-Day Avg +3.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 8.64% | 12.07%17.34% | 30.60%
Prior 9.90% | 12.13%2.13% | 17.85%
Current vs Prior -12.78% | -0.52%+715.35% | +71.44%
Prior 7-Day Avg 7.27% | 10.99%7.02% | 19.84%
Current vs 7-Day Avg +18.80% | +9.75%+147.21% | +54.21%
Prior 7-Day Eod 9.90% | 12.13%2.13% | 17.85%
Current vs 7-Day Eod -12.78% | -0.52%+715.35% | +71.44%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.03% | 46.06%
Calls: 7.41% | 31.33%
Puts: 72.66% | 60.80%
Prior 40.03% | 46.06%
Calls: 7.41% | 31.33%
Puts: 72.66% | 60.80%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.12% | 23.11%
Calls: 17.13% | 11.02%
Puts: 33.10% | 35.21%
Current vs 7-Day Avg +59.38% | +99.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($32.14M) vs puts ($2.09M). Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (181% higher). Extreme bullish P/C ratio of 0.16 - heavy call buying (95,153 calls vs 14,839 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 8.8%, best 7.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 251.251.35$1.307.7%3.6K0.556.4K
$30.00Oct 91.982.15$2.078.2%4220.5415.0K
$30.00Oct 21.731.88$1.818.3%21.1K0.543.8K
$27.00Oct 164.104.50$4.309.3%1750.7458.6K
$30.00Oct 162.422.66$2.549.4%1.3K0.536.5K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.96, cheapest $0.96)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 250.871.05$0.9618.8%9280.45410

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 254.655.65$5.1519.4%51.00166
$25.50Sep 253.905.15$4.5327.6%180.964
$24.50Oct 25.256.90$6.0827.1%40.94--
$25.00Oct 24.256.30$5.2838.8%320.9476
$26.00Sep 253.754.70$4.2222.5%1.1K0.941.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Sep 253.655.05$4.3532.2%360.891
$33.50Sep 253.254.45$3.8531.2%20.86--
$35.00Oct 24.255.90$5.0832.5%20.84--
$34.50Oct 24.455.25$4.8516.5%20.81--
$33.00Sep 252.433.85$3.1445.2%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 78.3K, top 21.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 21.731.88$1.818.3%21.1K0.543.8K
$29.00Sep 251.742.04$1.8915.9%18.9K0.6919.0K
$30.00Sep 251.251.35$1.307.7%3.6K0.556.4K
$33.00Sep 250.270.36$0.3228.1%2.7K0.20682
$30.50Sep 250.901.20$1.0528.6%2.1K0.48409
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 250.130.38$0.2696.2%1.5K0.141.4K
$29.00Sep 250.500.65$0.5726.3%1.3K0.31154
$30.00Sep 250.871.05$0.9618.8%9280.45410
$29.50Oct 21.071.57$1.3237.9%7370.416
$27.50Sep 250.190.34$0.2755.6%7210.16135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 16.2%, max 28.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Sep 25Oct 993.8%73.2%28.1%130158
$29.00Sep 25Oct 3088.0%74.0%18.8%18.9K19.0K
$31.50Sep 25Oct 3093.5%80.0%16.9%49860
$32.00Sep 25Oct 3094.4%80.8%16.9%2.1K1.9K
$31.00Sep 25Oct 3098.5%84.7%16.3%1.4K398
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Sep 25Oct 1686.4%72.5%19.1%383207
$29.00Sep 25Oct 3088.0%74.0%18.8%1.4K169
$30.50Sep 25Oct 294.4%79.7%18.4%255335
$31.50Sep 25Oct 1693.5%79.1%18.2%249326
$27.50Sep 25Oct 3096.2%81.5%18.0%817151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 2.70, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$28.00Oct 30$0.27$0.73$0.2770%2.70$27.27
$25.50$27.00Oct 9$0.85$0.65$0.8585%0.76$26.35
$29.00$30.00Oct 23$0.26$0.74$0.2660%2.85$29.26
$26.00$27.00Oct 16$0.50$0.50$0.5081%1.00$26.50
$32.00$34.00Oct 30$0.50$1.50$0.5044%3.00$32.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.50$35.00Oct 16$0.12$0.38$0.1276%3.17$35.38
$35.00$34.50Oct 2$0.23$0.27$0.2384%1.17$34.77
$33.00$32.50Sep 25$0.24$0.26$0.2480%1.08$32.76
$33.00$32.50Oct 2$0.25$0.25$0.2573%1.00$32.75
$29.00$28.00Oct 30$0.29$0.71$0.2940%2.45$28.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 2.85, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$31.50Oct 16$0.37$0.37$0.1353%2.85$31.37
$31.00$31.50Oct 30$0.37$0.37$0.1350%2.85$31.37
$32.00$32.50Oct 9$0.25$0.25$0.2561%1.00$32.25
$33.00$33.50Sep 25$0.14$0.14$0.3680%0.39$33.14
$31.00$31.50Oct 2$0.27$0.27$0.2356%1.17$31.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.50$28.00Oct 9$0.37$0.37$0.1365%2.85$28.13
$26.50$26.00Oct 23$0.26$0.26$0.2474%1.08$26.24
$27.50$27.00Oct 30$0.28$0.28$0.2267%1.27$27.22
$27.50$27.00Oct 23$0.26$0.26$0.2469%1.08$27.24
$30.00$29.00Oct 23$0.53$0.53$0.4755%1.13$29.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.46, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Sep 25Oct 2$0.4098.5%81.3%
$30.00Sep 25Oct 2$0.5185.6%68.5%
$31.50Sep 25Oct 2$0.3793.5%77.1%
$30.50Sep 25Oct 2$0.4394.4%79.7%
$29.00Sep 25Oct 2$0.4088.0%76.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Sep 25Oct 2$0.4698.5%81.3%
$30.00Sep 25Oct 2$0.4285.6%68.5%
$31.50Sep 25Oct 2$0.3893.5%77.1%
$30.50Sep 25Oct 2$0.5394.4%79.7%
$29.00Sep 25Oct 2$0.5188.0%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 7.45% of stock, avg 14.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Sep 25$1.30$0.96$2.26$27.74$32.267.45%
$29.50Sep 25$1.56$0.75$2.31$27.19$31.817.62%
$30.50Sep 25$1.05$1.32$2.37$28.13$32.877.81%
$29.00Sep 25$1.89$0.57$2.46$26.54$31.468.11%
$28.50Sep 25$2.07$0.49$2.56$25.94$31.068.44%
$31.00Sep 25$0.90$1.74$2.64$28.36$33.648.70%
$28.00Sep 25$2.47$0.30$2.77$25.23$30.779.13%
$31.50Sep 25$0.66$2.15$2.81$28.69$34.319.26%
$27.50Sep 25$2.77$0.27$3.04$24.46$30.5410.02%
$32.00Sep 25$0.52$2.57$3.09$28.91$35.0910.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.31% of stock, avg 10.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.50$28.00Sep 25$0.40$0.30$0.70$27.30$33.20
$32.50$28.50Sep 25$0.40$0.49$0.89$27.61$33.39
$32.00$28.00Sep 25$0.52$0.30$0.82$27.18$32.82
$32.50$29.00Sep 25$0.40$0.57$0.97$28.03$33.47
$32.00$28.50Sep 25$0.52$0.49$1.01$27.49$33.01
$32.00$29.00Sep 25$0.52$0.57$1.09$27.91$33.09
$31.50$28.00Sep 25$0.66$0.30$0.96$27.04$32.46
$31.50$28.50Sep 25$0.66$0.49$1.15$27.35$32.65
$31.50$29.00Sep 25$0.66$0.57$1.23$27.77$32.73
$32.50$29.50Sep 25$0.40$0.75$1.15$28.35$33.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.38, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2634/34Oct 2$0.29$0.2165%1.38$25.21$34.29
28/2833/34Sep 25$0.33$0.1754%1.94$28.17$33.33
25/2632/33Oct 2$0.32$0.1856%1.78$25.18$32.82
25/2635/36Oct 2$0.24$0.2672%0.92$25.26$35.24
26/2733/34Sep 25$0.26$0.2466%1.08$26.74$33.26
25/2633/34Oct 9$0.33$0.1752%1.94$25.17$33.33
26/2633/34Oct 9$0.35$0.1547%2.33$26.15$33.35
25/2634/34Oct 9$0.28$0.2258%1.27$25.22$34.28
26/2634/34Oct 9$0.30$0.2054%1.50$26.20$34.30
27/2834/34Oct 2$0.27$0.2354%1.17$27.23$34.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$29.50$30.00Sep 25$0.07$0.4314%6.14
$28.50$29.00$29.50Oct 9$0.07$0.438%6.14
$34.00$34.50$35.00Oct 2$0.07$0.437%6.14
$24.50$25.00$25.50Oct 2$0.07$0.435%6.14
$30.00$30.50$31.00Sep 25$0.10$0.4013%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$30.50$31.00Sep 25$0.06$0.4413%7.33
$29.00$30.00$31.00Oct 23$0.09$0.9111%10.11
$28.50$29.00$29.50Oct 16$0.05$0.457%9.00
$26.50$27.00$27.50Oct 23$0.07$0.436%6.14
$24.50$25.00$25.50Oct 9$0.07$0.435%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. 41 found (best net $-0.11, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.50$36.001:2Sep 25-$0.05$0.45
$34.00$34.501:2Sep 25-$0.09$0.41
$35.00$35.501:2Oct 2-$0.12$0.38
$33.50$34.001:2Sep 25-$0.12$0.38
$32.50$33.001:2Sep 25-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$28.001:2Sep 25-$0.11$0.39
$26.50$26.001:2Sep 25-$0.10$0.40
$35.00$32.001:2Oct 23-$2.02$0.98
$26.50$26.001:2Oct 2-$0.18$0.32
$28.00$27.001:2Oct 9-$0.39$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.32%, avg 3.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Oct 30$1.310.3018.7%4.32%23.01%22--
$35.00Oct 30$1.280.3215.4%4.22%19.62%74178
$34.00Oct 30$1.420.3612.1%4.68%16.78%434
$31.00Oct 30$2.380.502.2%7.85%10.06%1717
$30.50Oct 30$2.610.520.6%8.61%9.17%95
$33.00Oct 23$1.600.398.8%5.28%14.08%405.0K
$35.00Oct 23$1.100.3015.4%3.63%19.02%4161
$32.00Oct 30$1.740.445.5%5.74%11.24%103119
$31.00Oct 23$2.130.492.2%7.02%9.23%6842
$34.00Oct 23$1.200.3412.1%3.96%16.06%3787

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 95,153
Total Puts 14,839
Put/Call Ratio 0.16
Net Difference 80,314

Prior's Put/Call Breakdown

Total Calls 94,960
Total Puts 19,555
Put/Call Ratio 0.21
Net Difference 75,405

Prior 7-Day Put/Call Summary

Total Calls 380,119
Total Puts 84,292
Average Put/Call Ratio 0.27
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