ASST - Options Database

ASST

STRIVE INC

$29.67 +4.92%

(9/18 09:35) ◀

Friday, September 18, 2026 (9:45am)

▶ (9/18 09:50)

◀ 9/18 09:45 ▶

Option Volume

Detail

ℹ

Current (09/18 9:45am) 7,495

Calls: 7,044 (94%)

Puts: 451 (6%)

Prior (08/20) 7,075

Calls: 6,711 (95%)

Puts: 364 (5%)

Current vs Prior +5.94%

Calls: +4.96% (Calls)

Puts: +23.90% (Puts)

Prior 7-Day Total 262,333

Calls: 208,611 (80%)

Puts: 53,722 (20%)

Prior 7-Day Average 37,476

Calls: 29,801 (80%)

Puts: 7,674 (20%)

Current vs Prior 7-Day Avg -80.00%

Calls: -76.36%

Puts: -94.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:45am) $1.10M

Calls: $1.04M (94%)

Puts: $65.1K (6%)

Prior (08/20) $555.0K

Calls: $524.4K (94%)

Puts: $30.5K (6%)

Current vs Prior +98.94%

Calls: +98.10%

Puts: +113.27%

Prior 7-Day Total $52.35M

Calls: $47.42M (91%)

Puts: $4.94M (9%)

Prior 7-Day Average $7.48M

Calls: $6.77M (91%)

Puts: $705.2K (9%)

Current vs Prior 7-Day Avg -85.24%

Calls: -84.66%

Puts: -90.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:45am) 0.06

Prior (08/20) 0.05

Current vs Prior +18.04%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -87.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:45am) 1,921,064

Calls: 1,699,045 (88%)

Puts: 222,019 (12%)

Prior (08/20) 1,675,672

Calls: 1,491,182 (89%)

Puts: 184,490 (11%)

Current vs Prior +14.64%

Prior 7-Day Total 12,104,352

Calls: 10,829,981 (89%)

Puts: 1,274,371 (11%)

Prior 7-Day Average 1,729,193

Calls: 1,547,140 (89%)

Puts: 182,053 (11%)

Current vs Prior 7-Day Avg +11.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.88% | 9.27%3.88% | 18.57%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -32.06% | -14.58%-76.27% | -27.50%

Prior 7-Day Avg 9.50% | 14.46%16.66% | 26.25%

Current vs 7-Day Avg -59.19% | -35.88%-76.74% | -29.26%

Prior 7-Day Eod 5.70% | 10.85%4.42% | 18.67%

Current vs 7-Day Eod -32.06% | -14.58%-12.31% | -0.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.29% | 25.04%

Calls: 33.33% | 22.22%

Puts: 49.25% | 27.86%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +82.46% | +29.81%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +29.40% | -7.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.04M) vs puts ($65.1K). Elevated premium activity with dollar volume up 99% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (7,044 calls vs 451 puts). Call-heavy open interest (1,699,045 calls vs 222,019 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)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 5 of results (avg 8.1%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 23	5.50	5.85	$5.68	6.2%	1	0.79	5
$27.00	Oct 2	3.15	3.40	$3.28	7.6%	--	0.77	2.0K
$27.00	Oct 9	3.40	3.70	$3.55	8.5%	48	0.75	29.9K
$26.00	Oct 23	4.80	5.25	$5.03	8.9%	1	0.74	11
$25.00	Oct 16	5.20	5.70	$5.45	9.2%	200	0.81	2.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.70, cheapest $0.69)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	0.62	0.75	$0.69	18.8%	36	0.36	252

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.64	0.78	$0.71	19.7%	1	0.18	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	5.35	6.30	$5.82	16.3%	--	1.00	1.6K
$25.00	Sep 18	4.35	5.10	$4.72	15.9%	1	1.00	4.7K
$25.50	Sep 18	3.80	4.75	$4.28	22.2%	--	1.00	21
$26.00	Sep 18	3.20	4.10	$3.65	24.7%	--	1.00	2.8K
$27.00	Sep 18	2.26	3.10	$2.68	31.3%	16	1.00	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	0.95	1.75	$1.35	59.3%	--	0.88	64
$33.50	Sep 25	3.10	4.80	$3.95	43.0%	--	0.85	10
$33.00	Sep 25	3.25	4.20	$3.73	25.5%	--	0.82	20
$34.00	Oct 2	3.80	5.45	$4.63	35.6%	--	0.81	20
$32.50	Sep 25	2.74	3.85	$3.30	33.6%	--	0.79	12

Most actively traded options today. High liquidity = easy entry/exit. 85 active (total vol 5.5K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.20	0.30	$0.25	40.0%	1.8K	0.39	4.7K
$32.00	Sep 25	0.32	0.48	$0.40	40.0%	544	0.24	241
$28.00	Sep 18	1.45	1.89	$1.67	26.3%	389	0.96	12.1K
$32.00	Sep 18	0.00	0.03	$0.02	150.0%	352	0.03	799
$31.00	Sep 18	0.03	0.10	$0.07	100.0%	312	0.12	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	55	0.01	2.3K
$29.50	Sep 18	0.20	0.40	$0.30	66.7%	34	0.42	57
$27.00	Sep 25	0.30	0.38	$0.34	23.5%	16	0.17	352
$29.00	Oct 2	1.16	1.52	$1.34	26.9%	14	0.41	38
$27.50	Sep 25	0.34	0.48	$0.41	34.1%	10	0.21	168

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 107.7%, max 306.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Sep 18	Sep 25	259.2%	63.8%	306.1%	--	88
$28.50	Sep 18	Oct 2	206.5%	69.2%	198.2%	7	480
$30.50	Sep 18	Oct 2	132.1%	73.1%	80.7%	11	296
$29.00	Sep 18	Oct 30	137.7%	79.6%	73.0%	268	4.2K
$30.00	Sep 18	Oct 30	129.6%	76.9%	68.6%	1.8K	6.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	206.5%	69.2%	198.2%	--	341
$29.00	Sep 18	Oct 30	137.7%	79.6%	73.0%	5	606
$30.00	Sep 18	Oct 30	129.6%	76.9%	68.6%	1	200
$29.50	Sep 18	Sep 25	119.1%	71.1%	67.6%	41	77
$33.00	Sep 25	Oct 16	74.5%	73.7%	1.1%	--	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.61, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Oct 2	$0.62	$0.38	$0.62	87%	0.61	$25.62
$25.00	$25.50	Oct 30	$0.15	$0.35	$0.15	78%	2.33	$25.15
$32.00	$33.00	Oct 23	$0.17	$0.83	$0.17	41%	4.88	$32.17
$31.00	$32.00	Oct 30	$0.26	$0.74	$0.26	49%	2.85	$31.26
$27.00	$28.00	Oct 30	$0.49	$0.51	$0.49	69%	1.04	$27.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$33.00	Sep 25	$0.22	$0.28	$0.22	85%	1.27	$33.28
$30.00	$29.00	Oct 9	$0.28	$0.72	$0.28	48%	2.57	$29.72
$31.00	$30.00	Oct 16	$0.42	$0.58	$0.42	54%	1.38	$30.58
$27.00	$26.00	Oct 16	$0.16	$0.84	$0.16	29%	5.25	$26.84
$27.50	$27.00	Oct 30	$0.11	$0.39	$0.11	33%	3.55	$27.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 1.44, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 9	$0.54	$0.54	$0.46	61%	1.17	$32.54
$31.50	$32.00	Sep 18	$0.22	$0.22	$0.28	79%	0.79	$31.72
$34.50	$35.00	Sep 25	$0.19	$0.19	$0.31	86%	0.61	$34.69
$34.00	$35.00	Oct 9	$0.34	$0.34	$0.66	74%	0.52	$34.34
$31.00	$31.50	Sep 25	$0.25	$0.25	$0.25	64%	1.00	$31.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 9	$0.59	$0.59	$0.41	59%	1.44	$28.41
$27.00	$26.50	Oct 2	$0.26	$0.26	$0.24	77%	1.08	$26.74
$25.00	$24.00	Oct 30	$0.35	$0.35	$0.65	78%	0.54	$24.65
$27.00	$26.00	Oct 30	$0.44	$0.44	$0.56	69%	0.79	$26.56
$28.00	$27.00	Oct 16	$0.46	$0.46	$0.54	65%	0.85	$27.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.78, cheapest $0.73)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.77	129.6%	67.2%
$29.50	Sep 18	Sep 25	$0.87	119.1%	71.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.73	129.6%	67.2%
$29.50	Sep 18	Sep 25	$0.76	119.1%	71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.63% of stock, avg 12.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 18	$0.48	$0.30	$0.78	$28.72	$30.28	2.63%
$30.00	Sep 18	$0.25	$0.67	$0.92	$29.08	$30.92	3.10%
$29.00	Sep 18	$0.82	$0.18	$1.00	$28.00	$30.00	3.37%
$31.00	Sep 18	$0.07	$1.35	$1.42	$29.58	$32.42	4.79%
$28.50	Sep 18	$1.27	$0.23	$1.50	$27.00	$30.00	5.06%
$28.00	Sep 18	$1.67	$0.04	$1.71	$26.29	$29.71	5.76%
$27.50	Sep 18	$2.15	$0.02	$2.17	$25.33	$29.67	7.31%
$29.50	Sep 25	$1.35	$1.06	$2.41	$27.09	$31.91	8.12%
$30.00	Sep 25	$1.02	$1.40	$2.42	$27.58	$32.42	8.16%
$29.00	Sep 25	$1.59	$0.86	$2.45	$26.55	$31.45	8.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.27% of stock, avg 8.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$28.00	Sep 18	$0.04	$0.04	$0.08	$27.92	$33.08
$31.00	$28.00	Sep 18	$0.07	$0.04	$0.11	$27.89	$31.11
$33.00	$24.50	Sep 18	$0.04	$0.11	$0.15	$24.35	$33.15
$31.00	$24.50	Sep 18	$0.07	$0.11	$0.18	$24.32	$31.18
$30.50	$28.00	Sep 18	$0.14	$0.04	$0.18	$27.82	$30.68
$33.00	$29.00	Sep 18	$0.04	$0.18	$0.22	$28.78	$33.22
$31.00	$29.00	Sep 18	$0.07	$0.18	$0.25	$28.75	$31.25
$30.50	$24.50	Sep 18	$0.14	$0.11	$0.25	$24.25	$30.75
$31.50	$28.00	Sep 18	$0.24	$0.04	$0.28	$27.72	$31.78
$33.00	$28.50	Sep 18	$0.04	$0.23	$0.27	$28.23	$33.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.78, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	32/32	Sep 18	$0.32	$0.18	73%	1.78	$24.18	$31.82
26/27	34/35	Sep 25	$0.29	$0.21	68%	1.38	$26.71	$34.79
27/28	34/35	Oct 9	$0.69	$0.31	42%	2.23	$27.31	$34.69
28/28	34/35	Sep 25	$0.30	$0.20	59%	1.50	$27.70	$34.80
24/25	34/35	Oct 9	$0.48	$0.52	59%	0.92	$24.52	$34.48
26/27	34/35	Oct 2	$0.45	$0.55	58%	0.82	$26.55	$34.45
28/28	32/33	Oct 2	$0.29	$0.21	39%	1.38	$27.71	$32.79
25/26	34/35	Oct 16	$0.51	$0.49	47%	1.04	$25.49	$34.51
25/26	34/35	Oct 2	$0.31	$0.69	65%	0.45	$25.69	$34.31
24/25	34/35	Oct 16	$0.43	$0.57	53%	0.75	$24.57	$34.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 9	$0.07	$0.93	15%	13.29
$28.00	$29.00	$30.00	Oct 16	$0.06	$0.94	13%	15.67
$29.00	$29.50	$30.00	Sep 18	$0.11	$0.39	36%	3.55
$29.00	$30.00	$31.00	Oct 16	$0.07	$0.93	13%	13.29
$30.00	$31.00	$32.00	Oct 23	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 16	$0.08	$0.92	10%	11.50
$28.00	$29.00	$30.00	Oct 30	$0.08	$0.92	10%	11.50
$28.50	$29.00	$29.50	Sep 25	$0.07	$0.43	12%	6.14
$28.00	$29.00	$30.00	Oct 16	$0.11	$0.89	13%	8.09
$26.00	$26.50	$27.00	Sep 25	$0.06	$0.44	6%	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. 57 found (best net $-0.14, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.14	$0.36
$34.00	$35.00	1:2	Oct 9	-$0.07	$0.93
$33.00	$34.00	1:2	Sep 25	-$0.06	$0.94
$32.00	$33.00	1:2	Oct 9	-$0.27	$0.73
$28.50	$29.00	1:2	Sep 18	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$29.00	1:2	Sep 18	-$0.06	$0.44
$27.00	$26.50	1:2	Oct 2	-$0.09	$0.41
$26.00	$25.00	1:2	Oct 2	-$0.14	$0.86
$26.00	$25.50	1:2	Sep 25	-$0.06	$0.44
$27.00	$26.50	1:2	Sep 25	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.98%, avg 3.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.07	0.45	7.8%	6.98%	14.83%	115	--
$30.00	Oct 30	$2.79	0.54	1.1%	9.40%	10.52%	3	1.3K
$33.00	Oct 30	$1.55	0.40	11.2%	5.22%	16.45%	--	61
$34.00	Oct 30	$1.25	0.35	14.6%	4.21%	18.81%	--	32
$35.00	Oct 30	$1.05	0.32	18.0%	3.54%	21.50%	--	176
$31.00	Oct 30	$2.00	0.49	4.5%	6.74%	11.22%	--	17
$33.00	Oct 23	$1.41	0.37	11.2%	4.75%	15.98%	--	5.0K
$30.00	Oct 23	$2.42	0.53	1.1%	8.16%	9.27%	1	50
$31.00	Oct 23	$1.87	0.47	4.5%	6.30%	10.79%	--	42
$32.00	Oct 23	$1.52	0.41	7.8%	5.12%	12.98%	--	49

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 7,044

Total Puts 451

Put/Call Ratio 0.06

Net Difference 6,593

Prior's Put/Call Breakdown

Total Calls 6,711

Total Puts 364

Put/Call Ratio 0.05

Net Difference 6,347

Prior 7-Day Put/Call Summary

Total Calls 208,611

Total Puts 53,722

Average Put/Call Ratio 0.50

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