ASST - Options Database

ASST

STRIVE INC

$29.84 +5.52%

(9/18 09:45) ◀

Friday, September 18, 2026 (9:50am)

▶ (9/18 09:55)

◀ 9/18 09:50 ▶

Option Volume

Detail

ℹ

Current (09/18 9:50am) 8,777

Calls: 8,094 (92%)

Puts: 683 (8%)

Prior (08/20) 7,694

Calls: 7,240 (94%)

Puts: 454 (6%)

Current vs Prior +14.08%

Calls: +11.80% (Calls)

Puts: +50.44% (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 -76.58%

Calls: -72.84%

Puts: -91.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:50am) $1.39M

Calls: $1.30M (93%)

Puts: $94.9K (7%)

Prior (08/20) $633.2K

Calls: $592.5K (94%)

Puts: $40.7K (6%)

Current vs Prior +119.72%

Calls: +118.80%

Puts: +133.09%

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 -81.40%

Calls: -80.86%

Puts: -86.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:50am) 0.08

Prior (08/20) 0.06

Current vs Prior +34.57%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -83.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:50am) 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 3.79% | 9.15%3.79% | 18.06%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -33.62% | -15.68%-76.81% | -29.48%

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

Current vs 7-Day Avg -60.12% | -36.71%-77.27% | -31.20%

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

Current vs 7-Day Eod -33.62% | -15.68%-14.33% | -3.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.08% | 27.09%

Calls: 48.15% | 26.32%

Puts: 96.00% | 27.86%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +218.52% | +40.44%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +125.89% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.30M) vs puts ($94.9K). Massive premium surge with dollar volume up 120% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (8,094 calls vs 683 puts). P/C ratio rising 35% - increased hedging/bearish 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
09:50	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.5%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	3.65	3.75	$3.70	2.7%	176	0.75	29.9K
$30.00	Sep 25	1.15	1.23	$1.19	6.7%	284	0.49	5.8K
$26.00	Oct 23	4.90	5.25	$5.08	6.9%	1	0.74	11
$25.00	Oct 23	5.60	6.00	$5.80	6.9%	1	0.79	5
$25.00	Oct 16	5.30	5.70	$5.50	7.3%	210	0.82	2.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.52, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 2	0.26	0.30	$0.28	14.3%	3	0.14	157
$33.00	Oct 2	0.53	0.63	$0.58	17.2%	1	0.25	315

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.64	0.78	$0.71	19.7%	4	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	4.50	5.10	$4.80	12.5%	4	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	4.00	$3.60	22.2%	--	1.00	2.8K
$27.00	Sep 18	2.75	2.98	$2.87	8.0%	31	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%	--	0.87	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%	--	0.83	20
$34.00	Oct 2	3.80	5.45	$4.63	35.6%	--	0.80	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. 96 active (total vol 6.3K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.26	0.36	$0.31	32.3%	2.0K	0.42	4.7K
$32.00	Sep 25	0.40	0.52	$0.46	26.1%	546	0.26	241
$32.00	Sep 18	0.00	0.03	$0.02	150.0%	412	0.03	799
$28.00	Sep 18	1.51	2.00	$1.76	27.8%	394	1.00	12.1K
$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
$30.00	Sep 18	0.35	0.83	$0.59	81.4%	101	0.59	156
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	55	0.01	2.3K
$29.50	Sep 18	0.15	0.33	$0.24	75.0%	44	0.39	57
$27.00	Sep 25	0.25	0.34	$0.30	30.0%	18	0.17	352
$29.00	Oct 2	1.16	1.52	$1.34	26.9%	14	0.40	38

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 82.6%, max 240.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Sep 18	Sep 25	256.9%	75.4%	240.5%	2	88
$30.50	Sep 18	Oct 2	122.1%	71.8%	70.2%	11	296
$30.00	Sep 18	Oct 30	134.6%	82.0%	64.2%	2.0K	6.0K
$29.50	Sep 18	Oct 30	106.7%	78.8%	35.4%	201	1.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 30	134.6%	82.0%	64.2%	101	200
$29.00	Sep 18	Oct 30	121.0%	78.5%	54.1%	5	606
$29.50	Sep 18	Sep 25	106.7%	71.1%	49.9%	51	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.38, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.50	Oct 23	$0.42	$0.58	$0.42	72%	1.38	$26.92
$25.00	$26.00	Oct 2	$0.62	$0.38	$0.62	90%	0.61	$25.62
$28.00	$29.00	Oct 23	$0.35	$0.65	$0.35	64%	1.86	$28.35
$25.00	$25.50	Oct 30	$0.15	$0.35	$0.15	77%	2.33	$25.15
$24.00	$25.00	Oct 16	$0.63	$0.37	$0.63	86%	0.59	$24.63

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	$0.24	$0.76	$0.24	47%	3.17	$29.76
$27.00	$26.00	Oct 16	$0.16	$0.84	$0.16	28%	5.25	$26.84
$28.50	$28.00	Oct 2	$0.11	$0.39	$0.11	35%	3.55	$28.39
$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. 65 found (best R:R 1.44, avg 0.60)

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
$34.00	$35.00	Oct 9	$0.34	$0.34	$0.66	74%	0.52	$34.34
$34.50	$35.00	Sep 25	$0.18	$0.18	$0.32	86%	0.56	$34.68
$30.00	$30.50	Sep 25	$0.35	$0.35	$0.15	51%	2.33	$30.35

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	60%	1.44	$28.41
$28.00	$27.00	Oct 16	$0.52	$0.52	$0.48	65%	1.08	$27.48
$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
$27.00	$26.50	Oct 2	$0.24	$0.24	$0.26	78%	0.92	$26.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.82, cheapest $0.81)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.88	134.6%	77.2%
$29.50	Sep 18	Sep 25	$0.79	106.7%	71.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.81	134.6%	77.2%
$29.50	Sep 18	Sep 25	$0.82	106.7%	71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.61% of stock, avg 12.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 18	$0.54	$0.24	$0.78	$28.72	$30.28	2.61%
$30.00	Sep 18	$0.31	$0.59	$0.90	$29.10	$30.90	3.02%
$29.00	Sep 18	$0.94	$0.13	$1.07	$27.93	$30.07	3.59%
$31.00	Sep 18	$0.07	$1.35	$1.42	$29.58	$32.42	4.76%
$28.50	Sep 18	$1.47	$0.05	$1.52	$26.98	$30.02	5.09%
$28.00	Sep 18	$1.76	$0.04	$1.80	$26.20	$29.80	6.03%
$27.50	Sep 18	$2.21	$0.02	$2.23	$25.27	$29.73	7.47%
$29.50	Sep 25	$1.33	$1.06	$2.39	$27.11	$31.89	8.01%
$29.00	Sep 25	$1.65	$0.82	$2.47	$26.53	$31.47	8.28%
$30.00	Sep 25	$1.19	$1.40	$2.59	$27.41	$32.59	8.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.27% of stock, avg 8.20%)

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
$33.00	$28.50	Sep 18	$0.04	$0.05	$0.09	$28.41	$33.09
$31.00	$28.00	Sep 18	$0.07	$0.04	$0.11	$27.89	$31.11
$31.00	$28.50	Sep 18	$0.07	$0.05	$0.12	$28.38	$31.12
$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	$0.13	$0.04	$0.17	$27.83	$30.67
$30.50	$28.50	Sep 18	$0.13	$0.05	$0.18	$28.32	$30.68
$33.00	$29.00	Sep 18	$0.04	$0.13	$0.17	$28.83	$33.17
$31.00	$29.00	Sep 18	$0.07	$0.13	$0.20	$28.80	$31.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.78, avg credit $0.41)

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	32/33	Oct 2	$0.39	$0.11	48%	3.55	$26.61	$32.89
27/28	34/35	Oct 16	$0.78	$0.22	35%	3.55	$27.22	$34.78
27/28	34/35	Oct 9	$0.69	$0.31	42%	2.23	$27.31	$34.69
28/28	34/35	Sep 25	$0.31	$0.19	60%	1.63	$27.69	$34.81
27/28	32/33	Oct 2	$0.39	$0.11	43%	3.55	$27.11	$32.89
24/25	34/35	Oct 9	$0.48	$0.52	59%	0.92	$24.52	$34.48
28/28	32/32	Sep 25	$0.38	$0.12	36%	3.17	$28.12	$31.88
28/28	32/32	Sep 25	$0.35	$0.15	42%	2.33	$28.15	$32.35
27/28	33/34	Oct 16	$0.74	$0.26	30%	2.85	$27.26	$33.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Sep 18	$0.05	$0.45	44%	9.00
$29.00	$29.50	$30.00	Sep 18	$0.17	$0.33	46%	1.94
$28.50	$29.00	$29.50	Sep 18	$0.13	$0.37	33%	2.85
$30.00	$30.50	$31.00	Sep 18	$0.12	$0.38	29%	3.17
$29.00	$30.00	$31.00	Oct 23	$0.09	$0.91	10%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 16	$0.06	$0.94	13%	15.67
$27.00	$27.50	$28.00	Sep 25	$0.05	$0.45	9%	9.00
$28.00	$28.50	$29.00	Sep 18	$0.07	$0.43	15%	6.14
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.14, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.14	$0.36
$29.50	$30.00	1:2	Sep 18	-$0.08	$0.42
$34.00	$35.00	1:2	Oct 9	-$0.07	$0.93
$28.50	$29.00	1:2	Sep 18	-$0.41	$0.09
$32.00	$33.00	1:2	Oct 9	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$25.00	1:2	Oct 2	-$0.14	$0.86
$27.00	$26.50	1:2	Oct 2	-$0.12	$0.38
$26.50	$26.00	1:2	Sep 25	-$0.10	$0.40
$24.50	$24.00	1:2	Oct 2	-$0.09	$0.41
$26.00	$25.50	1:2	Sep 25	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 10.05%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$3.00	0.54	0.5%	10.05%	10.59%	3	1.3K
$32.00	Oct 30	$2.07	0.45	7.2%	6.94%	14.18%	115	--
$31.00	Oct 23	$2.30	0.48	3.9%	7.71%	11.60%	--	42
$33.00	Oct 30	$1.55	0.40	10.6%	5.19%	15.78%	--	61
$34.00	Oct 30	$1.25	0.35	13.9%	4.19%	18.13%	--	32
$35.00	Oct 30	$1.05	0.32	17.3%	3.52%	20.81%	--	176
$30.00	Oct 23	$2.58	0.53	0.5%	8.65%	9.18%	1	50
$33.00	Oct 23	$1.41	0.37	10.6%	4.73%	15.32%	--	5.0K
$31.00	Oct 30	$2.00	0.49	3.9%	6.70%	10.59%	--	17
$32.00	Oct 23	$1.64	0.42	7.2%	5.50%	12.73%	--	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 8,094

Total Puts 683

Put/Call Ratio 0.08

Net Difference 7,411

Prior's Put/Call Breakdown

Total Calls 7,240

Total Puts 454

Put/Call Ratio 0.06

Net Difference 6,786

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