ASST - Options Database

ASST

STRIVE INC

$29.86 +5.59%

(9/18 09:55) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 10:05)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 16,875

Calls: 11,294 (67%)

Puts: 5,581 (33%)

Prior (08/25) 8,742

Calls: 6,596 (75%)

Puts: 2,146 (25%)

Current vs Prior +93.03%

Calls: +71.22% (Calls)

Puts: +160.07% (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 -54.97%

Calls: -62.10%

Puts: -27.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $2.83M

Calls: $2.06M (73%)

Puts: $778.2K (27%)

Prior (08/25) $1.67M

Calls: $1.48M (89%)

Puts: $189.1K (11%)

Current vs Prior +69.65%

Calls: +38.78%

Puts: +311.56%

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 -62.10%

Calls: -69.64%

Puts: +10.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.49

Prior (08/25) 0.33

Current vs Prior +51.89%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -1.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:00am) 1,921,064

Calls: 1,699,045 (88%)

Puts: 222,019 (12%)

Prior (08/25) 1,778,455

Calls: 1,596,790 (90%)

Puts: 181,665 (10%)

Current vs Prior +8.02%

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 3.55% | 8.91%3.55% | 18.49%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -37.77% | -17.90%-78.26% | -27.83%

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

Current vs 7-Day Avg -62.62% | -38.38%-78.70% | -29.59%

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

Current vs 7-Day Eod -37.77% | -17.90%-19.69% | -0.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 79.41% | 19.16%

Calls: 22.81% | 18.18%

Puts: 136.00% | 20.15%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +250.91% | -0.67%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +148.86% | -29.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.06M). Elevated premium activity with dollar volume up 70% vs prior. Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (11,294 calls vs 5,581 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.1%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	3.65	3.90	$3.78	6.6%	214	0.75	29.9K
$25.00	Oct 16	5.30	5.70	$5.50	7.3%	216	0.82	2.1K
$29.00	Oct 16	2.80	3.05	$2.93	8.5%	25	0.59	2.1K
$30.00	Oct 16	2.29	2.50	$2.40	8.8%	97	0.52	6.7K
$25.00	Oct 23	5.60	6.15	$5.88	9.4%	1	0.79	5

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 $0.83, cheapest $0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 2	0.75	0.89	$0.82	17.1%	34	0.32	9.2K
$35.00	Oct 16	0.77	0.91	$0.84	16.7%	9	0.25	1.8K

PUTS (0)

No puts meet the criteria

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	4.55	5.15	$4.85	12.4%	7	1.00	4.7K
$26.00	Sep 18	3.50	4.35	$3.93	21.6%	21	1.00	2.8K
$27.00	Sep 18	2.51	3.35	$2.93	28.7%	50	1.00	11.5K
$27.50	Sep 18	1.99	2.65	$2.32	28.4%	57	1.00	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	0.75	1.75	$1.25	80.0%	--	0.86	64
$33.50	Sep 25	3.10	4.80	$3.95	43.0%	--	0.85	10
$33.00	Sep 25	3.10	4.20	$3.65	30.1%	--	0.83	20
$34.00	Oct 2	3.80	5.45	$4.63	35.6%	--	0.80	20
$32.50	Sep 25	2.66	3.85	$3.26	36.5%	--	0.79	12

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 8.8K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.25	0.39	$0.32	43.8%	2.1K	0.44	4.7K
$31.00	Sep 18	0.05	0.09	$0.07	57.1%	823	0.14	1.2K
$32.00	Sep 18	0.00	0.04	$0.02	200.0%	712	0.04	799
$32.00	Sep 25	0.31	0.50	$0.41	46.3%	605	0.25	241
$28.00	Sep 18	1.42	2.17	$1.80	41.7%	496	0.97	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.14	0.19	$0.17	29.4%	108	0.10	791
$30.00	Sep 18	0.15	0.83	$0.49	138.8%	101	0.56	156
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	57	0.01	2.3K
$29.50	Sep 18	0.21	0.31	$0.26	38.5%	55	0.36	57
$27.50	Sep 25	0.34	0.47	$0.41	31.7%	33	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. 9 strikes (avg 86.0%, max 154.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	178.4%	70.0%	154.9%	30	480
$29.00	Sep 18	Oct 30	141.0%	78.2%	80.2%	354	4.2K
$29.50	Sep 18	Oct 30	127.8%	78.5%	62.9%	411	1.5K
$30.50	Sep 18	Oct 2	114.3%	72.2%	58.4%	19	296
$30.00	Sep 18	Oct 30	125.4%	82.2%	52.5%	2.1K	6.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	178.4%	70.0%	154.9%	6	341
$29.00	Sep 18	Oct 30	141.0%	78.2%	80.2%	6	606
$29.50	Sep 18	Sep 25	127.8%	72.0%	77.5%	63	77
$30.00	Sep 18	Oct 30	125.4%	82.2%	52.5%	101	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 1.22, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.50	Oct 23	$0.45	$0.55	$0.45	72%	1.22	$26.95
$25.00	$26.00	Oct 2	$0.65	$0.35	$0.65	90%	0.54	$25.65
$25.00	$25.50	Oct 30	$0.15	$0.35	$0.15	77%	2.33	$25.15
$28.00	$29.00	Oct 16	$0.42	$0.58	$0.42	65%	1.38	$28.42
$28.00	$29.00	Oct 23	$0.42	$0.58	$0.42	64%	1.38	$28.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Oct 9	$0.26	$0.74	$0.26	48%	2.85	$29.74
$33.50	$33.00	Sep 25	$0.30	$0.20	$0.30	85%	0.67	$33.20
$31.50	$31.00	Sep 25	$0.27	$0.23	$0.27	70%	0.85	$31.23
$27.50	$27.00	Oct 30	$0.11	$0.39	$0.11	34%	3.55	$27.39
$28.00	$27.50	Oct 2	$0.11	$0.39	$0.11	31%	3.55	$27.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.33, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Sep 25	$0.19	$0.19	$0.31	85%	0.61	$34.69
$30.00	$30.50	Sep 25	$0.32	$0.32	$0.18	50%	1.78	$30.32
$32.50	$33.00	Oct 2	$0.18	$0.18	$0.32	71%	0.56	$32.68
$30.00	$31.00	Oct 30	$0.56	$0.56	$0.44	46%	1.27	$30.56
$32.00	$33.00	Oct 9	$0.36	$0.36	$0.64	63%	0.56	$32.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 9	$0.57	$0.57	$0.43	60%	1.33	$28.43
$28.00	$27.50	Oct 30	$0.31	$0.31	$0.19	64%	1.63	$27.69
$26.00	$25.00	Oct 23	$0.35	$0.35	$0.65	75%	0.54	$25.65
$27.00	$26.00	Oct 30	$0.39	$0.39	$0.61	69%	0.64	$26.61
$25.00	$24.50	Oct 30	$0.21	$0.21	$0.29	78%	0.72	$24.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $0.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.75	127.8%	72.0%
$30.00	Sep 18	Sep 25	$0.83	125.4%	74.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.80	127.8%	72.0%
$30.00	Sep 18	Sep 25	$0.85	125.4%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.71% of stock, avg 12.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.32	$0.49	$0.81	$29.19	$30.81	2.71%
$29.50	Sep 18	$0.57	$0.26	$0.83	$28.67	$30.33	2.78%
$29.00	Sep 18	$0.96	$0.15	$1.11	$27.89	$30.11	3.72%
$31.00	Sep 18	$0.07	$1.25	$1.32	$29.68	$32.32	4.42%
$28.50	Sep 18	$1.29	$0.13	$1.42	$27.08	$29.92	4.76%
$28.00	Sep 18	$1.80	$0.03	$1.83	$26.17	$29.83	6.13%
$27.50	Sep 18	$2.32	$0.02	$2.34	$25.16	$29.84	7.84%
$29.50	Sep 25	$1.32	$1.06	$2.38	$27.12	$31.88	7.97%
$29.00	Sep 25	$1.68	$0.79	$2.47	$26.53	$31.47	8.27%
$30.00	Sep 25	$1.15	$1.34	$2.49	$27.51	$32.49	8.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.47% of stock, avg 8.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$25.50	Sep 18	$0.03	$0.11	$0.14	$25.36	$31.64
$31.50	$24.50	Sep 18	$0.03	$0.11	$0.14	$24.36	$31.64
$31.50	$28.50	Sep 18	$0.03	$0.13	$0.16	$28.34	$31.66
$31.00	$25.50	Sep 18	$0.07	$0.11	$0.18	$25.32	$31.18
$31.00	$24.50	Sep 18	$0.07	$0.11	$0.18	$24.32	$31.18
$31.00	$28.50	Sep 18	$0.07	$0.13	$0.20	$28.30	$31.20
$31.50	$29.00	Sep 18	$0.03	$0.15	$0.18	$28.82	$31.68
$31.00	$29.00	Sep 18	$0.07	$0.15	$0.22	$28.78	$31.22
$30.50	$28.50	Sep 18	$0.13	$0.13	$0.26	$28.24	$30.76
$30.50	$29.00	Sep 18	$0.13	$0.15	$0.28	$28.72	$30.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	34/35	Sep 25	$0.39	$0.11	54%	3.55	$28.11	$34.89
26/27	32/33	Oct 2	$0.36	$0.14	48%	2.57	$26.64	$32.86
28/28	34/35	Sep 25	$0.29	$0.21	60%	1.38	$27.71	$34.79
27/28	32/33	Oct 2	$0.36	$0.14	44%	2.57	$27.14	$32.86
25/26	34/35	Oct 16	$0.56	$0.44	46%	1.27	$25.44	$34.56
28/28	32/32	Sep 25	$0.31	$0.19	38%	1.63	$28.19	$31.81
24/25	34/35	Oct 16	$0.48	$0.52	52%	0.92	$24.52	$34.48
27/28	34/35	Oct 16	$0.64	$0.36	35%	1.78	$27.36	$34.64
28/28	32/33	Oct 2	$0.29	$0.21	40%	1.38	$27.71	$32.79
27/28	34/35	Oct 9	$0.56	$0.44	42%	1.27	$27.44	$34.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Sep 18	$0.06	$0.44	40%	7.33
$31.00	$32.00	$33.00	Oct 9	$0.07	$0.93	16%	13.29
$29.00	$30.00	$31.00	Oct 9	$0.09	$0.91	15%	10.11
$29.00	$30.00	$31.00	Oct 16	$0.09	$0.91	13%	10.11
$30.00	$31.00	$32.00	Oct 16	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 16	$0.07	$0.93	11%	13.29
$29.00	$29.50	$30.00	Sep 18	$0.12	$0.38	34%	3.17
$24.00	$25.00	$26.00	Oct 16	$0.08	$0.92	10%	11.50
$28.50	$29.00	$29.50	Sep 18	$0.09	$0.41	20%	4.56
$27.00	$28.00	$29.00	Oct 16	$0.10	$0.90	13%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.18, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.18	$0.32
$29.50	$30.00	1:2	Sep 18	-$0.07	$0.43
$34.00	$35.00	1:2	Oct 2	-$0.17	$0.83
$33.50	$34.00	1:2	Sep 25	-$0.10	$0.40
$33.00	$33.50	1:2	Sep 25	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$25.00	1:2	Oct 2	-$0.06	$0.94
$29.00	$28.50	1:2	Sep 18	-$0.11	$0.39
$26.50	$26.00	1:2	Sep 25	-$0.09	$0.41
$24.50	$24.00	1:2	Sep 25	-$0.07	$0.43
$24.50	$24.00	1:2	Oct 2	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.93%, avg 3.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.07	0.44	7.2%	6.93%	14.10%	115	--
$30.00	Oct 30	$2.89	0.54	0.5%	9.68%	10.15%	14	1.3K
$33.00	Oct 30	$1.55	0.39	10.5%	5.19%	15.71%	--	61
$32.00	Oct 23	$1.85	0.43	7.2%	6.20%	13.36%	3	49
$33.00	Oct 23	$1.54	0.38	10.5%	5.16%	15.67%	3	5.0K
$34.00	Oct 30	$1.25	0.35	13.9%	4.19%	18.05%	--	32
$30.00	Oct 23	$2.58	0.53	0.5%	8.64%	9.11%	1	50
$31.00	Oct 23	$2.10	0.48	3.8%	7.03%	10.85%	27	42
$35.00	Oct 30	$1.05	0.31	17.2%	3.52%	20.73%	--	176
$31.00	Oct 30	$2.01	0.49	3.8%	6.73%	10.55%	--	17

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 11,294

Total Puts 5,581

Put/Call Ratio 0.49

Net Difference 5,713

Prior's Put/Call Breakdown

Total Calls 6,596

Total Puts 2,146

Put/Call Ratio 0.33

Net Difference 4,450

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