ASST - Options Database

ASST

STRIVE INC

$29.59 +4.61%

(9/18 10:00) ◀

Friday, September 18, 2026 (10:05am)

▶ (9/18 10:10)

◀ 9/18 10:05 ▶

Option Volume

Detail

ℹ

Current (09/18 10:05am) 50,450

Calls: 44,795 (89%)

Puts: 5,655 (11%)

Prior (08/20) 8,203

Calls: 7,697 (94%)

Puts: 506 (6%)

Current vs Prior +515.02%

Calls: +481.98% (Calls)

Puts: +1017.59% (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 +34.62%

Calls: +50.31%

Puts: -26.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:05am) $3.76M

Calls: $2.97M (79%)

Puts: $798.1K (21%)

Prior (08/20) $733.3K

Calls: $689.1K (94%)

Puts: $44.2K (6%)

Current vs Prior +413.16%

Calls: +330.28%

Puts: +1704.13%

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 -49.69%

Calls: -56.23%

Puts: +13.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:05am) 0.13

Prior (08/20) 0.07

Current vs Prior +92.03%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -74.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:05am) 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 3.51% | 8.92%3.51% | 18.28%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -38.39% | -17.77%-78.48% | -28.62%

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

Current vs 7-Day Avg -62.99% | -38.28%-78.91% | -30.36%

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

Current vs 7-Day Eod -38.39% | -17.77%-20.48% | -2.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 54.16% | 15.04%

Calls: 34.88% | 12.80%

Puts: 73.44% | 17.27%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +139.33% | -22.03%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +69.73% | -44.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($2.97M) vs puts ($798.1K). Massive premium surge with dollar volume up 413% vs prior. Unusually high activity with volume up 515% vs prior - elevated interest. Extreme bullish P/C ratio of 0.13 - heavy call buying (44,795 calls vs 5,655 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
10:05	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	3.45	3.60	$3.53	4.2%	219	0.73	29.9K
$27.50	Oct 23	3.85	4.05	$3.95	5.1%	7	0.67	155
$29.00	Oct 16	2.69	2.89	$2.79	7.2%	29	0.58	2.1K
$25.00	Oct 16	5.15	5.55	$5.35	7.5%	221	0.82	2.1K
$26.50	Oct 9	3.75	4.05	$3.90	7.7%	--	0.77	5.0K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.68, cheapest $0.75)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 18	0.70	0.80	$0.75	13.3%	356	0.77	4.1K
$31.00	Sep 25	0.60	0.69	$0.65	13.8%	123	0.34	252
$32.00	Oct 2	0.71	0.86	$0.78	19.2%	44	0.32	9.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 25	0.39	0.47	$0.43	18.6%	33	0.23	168
$28.00	Sep 25	0.55	0.61	$0.58	10.3%	16	0.28	188
$29.00	Sep 25	0.83	0.98	$0.91	16.5%	15	0.40	66

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	5.35	6.30	$5.82	16.3%	--	0.99	1.6K
$25.00	Sep 18	4.40	5.15	$4.78	15.7%	17	0.99	4.7K
$25.50	Sep 18	3.80	4.75	$4.28	22.2%	--	0.99	21
$26.00	Sep 18	3.40	3.80	$3.60	11.1%	21	0.98	2.8K
$27.50	Sep 18	1.90	2.65	$2.28	32.9%	57	0.97	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	0.75	1.75	$1.25	80.0%	--	0.91	64
$33.50	Sep 25	3.10	4.80	$3.95	43.0%	--	0.86	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%	--	0.82	20
$32.50	Sep 25	2.66	3.85	$3.26	36.5%	--	0.80	12

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 11.2K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.16	0.25	$0.21	42.9%	2.6K	0.35	4.7K
$27.00	Oct 16	3.80	4.25	$4.03	11.2%	1.8K	0.71	57.1K
$31.00	Sep 18	0.03	0.06	$0.05	60.0%	877	0.10	1.2K
$32.00	Sep 18	0.00	0.04	$0.02	200.0%	712	0.04	799
$32.00	Sep 25	0.35	0.49	$0.42	33.3%	605	0.24	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.14	0.20	$0.17	35.3%	108	0.10	791
$30.00	Sep 18	0.37	0.84	$0.61	77.0%	102	0.66	156
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	57	0.01	2.3K
$29.50	Sep 18	0.18	0.40	$0.29	75.9%	55	0.44	57
$27.50	Sep 25	0.39	0.47	$0.43	18.6%	33	0.23	168

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 58.5%, max 129.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	163.0%	70.9%	129.8%	31	480
$30.50	Sep 18	Oct 2	127.0%	74.7%	70.1%	19	296
$29.00	Sep 18	Oct 30	112.7%	78.8%	43.1%	356	4.2K
$29.50	Sep 18	Oct 30	112.9%	79.0%	42.9%	512	1.5K
$30.00	Sep 18	Oct 30	113.8%	80.5%	41.4%	2.6K	6.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	163.0%	70.9%	129.8%	6	341
$29.00	Sep 18	Oct 30	112.7%	78.8%	43.1%	6	606
$29.50	Sep 18	Oct 30	112.9%	79.0%	42.9%	57	57
$30.00	Sep 18	Oct 30	113.8%	80.5%	41.4%	102	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 2.33, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Oct 30	$0.15	$0.35	$0.15	78%	2.33	$25.15
$25.00	$26.00	Oct 2	$0.65	$0.35	$0.65	90%	0.54	$25.65
$25.00	$26.00	Oct 16	$0.57	$0.43	$0.57	82%	0.75	$25.57
$27.00	$28.00	Oct 9	$0.49	$0.51	$0.49	73%	1.04	$27.49
$25.50	$26.00	Oct 23	$0.17	$0.33	$0.17	77%	1.94	$25.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Sep 18	$0.64	$0.36	$0.64	91%	0.56	$30.36
$33.50	$33.00	Sep 25	$0.30	$0.20	$0.30	86%	0.67	$33.20
$31.50	$31.00	Sep 25	$0.29	$0.21	$0.29	71%	0.72	$31.21
$29.50	$29.00	Oct 2	$0.16	$0.34	$0.16	46%	2.12	$29.34
$27.50	$27.00	Oct 30	$0.11	$0.39	$0.11	34%	3.55	$27.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.72, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Sep 25	$0.21	$0.21	$0.29	86%	0.72	$34.71
$34.00	$35.00	Oct 9	$0.30	$0.30	$0.70	75%	0.43	$34.30
$34.00	$35.00	Oct 2	$0.19	$0.19	$0.81	82%	0.23	$34.19
$30.50	$31.00	Oct 2	$0.25	$0.25	$0.25	54%	1.00	$30.75
$34.00	$35.00	Oct 16	$0.29	$0.29	$0.71	70%	0.41	$34.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	74%	0.54	$25.65
$27.00	$26.00	Oct 30	$0.40	$0.40	$0.60	68%	0.67	$26.60
$29.00	$28.50	Oct 2	$0.31	$0.31	$0.19	59%	1.63	$28.69
$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 $0.82)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.82	112.9%	70.2%
$30.00	Sep 18	Sep 25	$0.82	113.8%	72.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.82	112.9%	70.2%
$30.00	Sep 18	Sep 25	$0.78	113.8%	72.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.43% of stock, avg 12.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 18	$0.43	$0.29	$0.72	$28.78	$30.22	2.43%
$30.00	Sep 18	$0.21	$0.61	$0.82	$29.18	$30.82	2.77%
$29.00	Sep 18	$0.75	$0.12	$0.87	$28.13	$29.87	2.94%
$31.00	Sep 18	$0.05	$1.25	$1.30	$29.70	$32.30	4.39%
$28.50	Sep 18	$1.21	$0.13	$1.34	$27.16	$29.84	4.53%
$28.00	Sep 18	$1.60	$0.03	$1.63	$26.37	$29.63	5.51%
$27.50	Sep 18	$2.28	$0.02	$2.30	$25.20	$29.80	7.77%
$29.50	Sep 25	$1.25	$1.11	$2.36	$27.14	$31.86	7.98%
$29.00	Sep 25	$1.50	$0.91	$2.41	$26.59	$31.41	8.14%
$30.00	Sep 25	$1.03	$1.39	$2.42	$27.58	$32.42	8.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.24% of stock, avg 8.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$28.00	Sep 18	$0.04	$0.03	$0.07	$27.93	$31.57
$31.00	$28.00	Sep 18	$0.05	$0.03	$0.08	$27.92	$31.08
$31.50	$24.50	Sep 18	$0.04	$0.11	$0.15	$24.35	$31.65
$30.50	$28.00	Sep 18	$0.11	$0.03	$0.14	$27.86	$30.64
$31.00	$24.50	Sep 18	$0.05	$0.11	$0.16	$24.34	$31.16
$31.50	$28.50	Sep 18	$0.04	$0.13	$0.17	$28.33	$31.67
$31.00	$29.00	Sep 18	$0.05	$0.12	$0.17	$28.83	$31.17
$31.50	$29.00	Sep 18	$0.04	$0.12	$0.16	$28.84	$31.66
$31.00	$28.50	Sep 18	$0.05	$0.13	$0.18	$28.32	$31.18
$30.50	$29.00	Sep 18	$0.11	$0.12	$0.23	$28.77	$30.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 2.57, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	34/35	Sep 25	$0.36	$0.14	58%	2.57	$27.64	$34.86
27/28	34/35	Oct 9	$0.69	$0.31	41%	2.23	$27.31	$34.69
25/26	34/35	Oct 16	$0.59	$0.41	46%	1.44	$25.41	$34.59
27/28	32/33	Oct 2	$0.32	$0.18	43%	1.78	$27.18	$32.82
24/25	34/35	Oct 9	$0.44	$0.56	59%	0.79	$24.56	$34.44
24/25	34/35	Oct 16	$0.51	$0.49	51%	1.04	$24.49	$34.51
26/26	32/33	Oct 2	$0.25	$0.25	51%	1.00	$26.25	$32.75
25/26	34/35	Oct 2	$0.34	$0.66	65%	0.52	$25.66	$34.34
26/27	32/33	Oct 2	$0.24	$0.26	48%	0.92	$26.76	$32.74
28/28	31/32	Sep 25	$0.28	$0.22	38%	1.27	$27.72	$31.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Sep 18	$0.10	$0.40	42%	4.00
$28.00	$29.00	$30.00	Oct 9	$0.08	$0.92	15%	11.50
$29.50	$30.00	$30.50	Sep 18	$0.12	$0.38	37%	3.17
$30.00	$31.00	$32.00	Oct 23	$0.07	$0.93	10%	13.29
$28.50	$29.00	$29.50	Sep 25	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 16	$0.06	$0.94	13%	15.67
$27.00	$28.00	$29.00	Oct 9	$0.09	$0.91	15%	10.11
$29.00	$29.50	$30.00	Sep 18	$0.15	$0.35	43%	2.33
$26.00	$27.00	$28.00	Oct 16	$0.08	$0.92	12%	11.50
$24.00	$25.00	$26.00	Oct 16	$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. 57 found (best net $-0.11, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.11	$0.39
$28.50	$29.00	1:2	Sep 18	-$0.29	$0.21
$34.00	$35.00	1:2	Oct 9	-$0.15	$0.85
$34.00	$35.00	1:2	Sep 18	$0.00	$1.00
$33.00	$34.00	1:2	Oct 2	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$25.00	1:2	Oct 2	-$0.09	$0.91
$25.50	$25.00	1:2	Sep 25	-$0.06	$0.44
$26.50	$26.00	1:2	Sep 25	-$0.09	$0.41
$29.00	$28.50	1:2	Sep 18	-$0.14	$0.36
$24.50	$24.00	1:2	Sep 25	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 7.00%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.07	0.45	8.1%	7.00%	15.14%	115	--
$30.00	Oct 30	$2.90	0.54	1.4%	9.80%	11.19%	16	1.3K
$33.00	Oct 30	$1.55	0.40	11.5%	5.24%	16.76%	--	61
$32.00	Oct 23	$1.85	0.43	8.1%	6.25%	14.40%	3	49
$33.00	Oct 23	$1.54	0.38	11.5%	5.20%	16.73%	3	5.0K
$30.00	Oct 23	$2.60	0.53	1.4%	8.79%	10.17%	3	50
$34.00	Oct 30	$1.25	0.35	14.9%	4.22%	19.13%	--	32
$35.00	Oct 30	$1.05	0.32	18.3%	3.55%	21.83%	--	176
$31.00	Oct 23	$2.10	0.48	4.8%	7.10%	11.86%	27	42
$31.00	Oct 30	$2.01	0.49	4.8%	6.79%	11.56%	--	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 44,795

Total Puts 5,655

Put/Call Ratio 0.13

Net Difference 39,140

Prior's Put/Call Breakdown

Total Calls 7,697

Total Puts 506

Put/Call Ratio 0.07

Net Difference 7,191

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