ASST - Options Database

ASST

STRIVE INC

$29.67 +4.92%

(9/18 10:05) ◀

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

▶ (9/18 10:15)

◀ 9/18 10:10 ▶

Option Volume

Detail

ℹ

Current (09/18 10:10am) 52,282

Calls: 46,301 (89%)

Puts: 5,981 (11%)

Prior (08/20) 11,132

Calls: 9,626 (86%)

Puts: 1,506 (14%)

Current vs Prior +369.66%

Calls: +381.00% (Calls)

Puts: +297.14% (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 +39.51%

Calls: +55.36%

Puts: -22.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:10am) $4.05M

Calls: $3.19M (79%)

Puts: $851.1K (21%)

Prior (08/20) $1.25M

Calls: $1.11M (89%)

Puts: $136.9K (11%)

Current vs Prior +224.07%

Calls: +187.40%

Puts: +521.84%

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 -45.91%

Calls: -52.85%

Puts: +20.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:10am) 0.13

Prior (08/20) 0.16

Current vs Prior -17.43%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -74.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:10am) 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 3.67% | 9.10%3.67% | 18.71%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -35.60% | -16.13%-77.50% | -26.97%

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

Current vs 7-Day Avg -61.32% | -37.05%-77.95% | -28.75%

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

Current vs 7-Day Eod -35.60% | -16.13%-16.89% | +0.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 71.62% | 17.54%

Calls: 76.09% | 13.39%

Puts: 67.14% | 21.68%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +216.48% | -9.07%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +124.44% | -35.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.19M) vs puts ($851.1K). Massive premium surge with dollar volume up 224% vs prior. Unusually high activity with volume up 370% vs prior - elevated interest. Extreme bullish P/C ratio of 0.13 - heavy call buying (46,301 calls vs 5,981 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
10:10	BULLISH	BULLISH	BULLISH
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 12 of results (avg 8.2%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	3.50	3.75	$3.63	6.9%	220	0.73	29.9K
$29.00	Oct 16	2.75	2.95	$2.85	7.0%	31	0.57	2.1K
$30.00	Oct 16	2.23	2.40	$2.32	7.3%	101	0.51	6.7K
$25.00	Oct 16	5.15	5.55	$5.35	7.5%	221	0.81	2.1K
$27.00	Oct 16	3.75	4.05	$3.90	7.7%	1.8K	0.70	57.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	3.80	4.10	$3.95	7.6%	--	0.60	28
$29.00	Oct 16	2.09	2.29	$2.19	9.1%	2	0.42	295

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.74, cheapest $0.70)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	0.64	0.76	$0.70	17.1%	125	0.35	252
$32.00	Oct 2	0.75	0.86	$0.81	13.6%	44	0.32	9.2K
$35.00	Oct 16	0.77	0.88	$0.83	13.3%	16	0.24	1.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.55	0.65	$0.60	16.7%	18	0.28	188
$26.50	Oct 9	0.71	0.85	$0.78	17.9%	--	0.24	196
$25.00	Oct 16	0.68	0.79	$0.74	14.9%	8	0.19	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.73, 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	4.40	5.15	$4.78	15.7%	17	1.00	4.7K
$25.50	Sep 18	3.80	4.75	$4.28	22.2%	--	1.00	21
$26.00	Sep 18	3.25	3.80	$3.53	15.6%	22	1.00	2.8K
$27.50	Sep 18	1.89	2.65	$2.27	33.5%	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%	--	0.88	64
$33.50	Sep 25	3.10	4.80	$3.95	43.0%	--	0.87	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. 119 active (total vol 12.7K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.21	0.30	$0.26	34.6%	2.6K	0.37	4.7K
$31.00	Sep 18	0.05	0.08	$0.07	42.9%	2.0K	0.12	1.2K
$27.00	Oct 16	3.75	4.05	$3.90	7.7%	1.8K	0.70	57.1K
$32.00	Sep 18	0.00	0.04	$0.02	200.0%	762	0.04	799
$32.00	Sep 25	0.34	0.49	$0.42	35.7%	605	0.24	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.37	0.84	$0.61	77.0%	202	0.63	156
$26.00	Sep 25	0.15	0.24	$0.20	45.0%	108	0.11	791
$29.50	Sep 18	0.25	0.40	$0.33	45.5%	69	0.43	57
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	57	0.01	2.3K
$27.50	Sep 25	0.39	0.49	$0.44	22.7%	42	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 72.1%, max 137.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	165.4%	69.8%	137.0%	31	480
$29.00	Sep 18	Oct 30	127.6%	78.6%	62.4%	368	4.2K
$30.50	Sep 18	Oct 2	121.9%	75.1%	62.2%	70	296
$29.50	Sep 18	Oct 30	127.3%	78.8%	61.5%	513	1.5K
$30.00	Sep 18	Oct 30	129.8%	80.9%	60.6%	2.6K	6.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	165.4%	69.8%	137.0%	6	341
$29.00	Sep 18	Oct 30	127.6%	78.6%	62.4%	8	606
$29.50	Sep 18	Oct 30	127.3%	78.8%	61.5%	71	57
$30.00	Sep 18	Oct 30	129.8%	80.9%	60.6%	202	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 2.33, avg 1.80)

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 16	$0.57	$0.43	$0.57	81%	0.75	$25.57
$30.00	$31.00	Oct 23	$0.30	$0.70	$0.30	52%	2.33	$30.30
$31.00	$32.00	Oct 30	$0.27	$0.73	$0.27	49%	2.70	$31.27
$28.00	$29.00	Oct 23	$0.42	$0.58	$0.42	63%	1.38	$28.42

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	88%	0.56	$30.36
$33.50	$33.00	Sep 25	$0.30	$0.20	$0.30	87%	0.67	$33.20
$31.50	$31.00	Sep 25	$0.24	$0.26	$0.24	71%	1.08	$31.26
$29.50	$29.00	Sep 25	$0.12	$0.38	$0.12	46%	3.17	$29.38
$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. 72 found (best R:R 1.63, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Sep 25	$0.17	$0.17	$0.33	86%	0.52	$34.67
$34.00	$35.00	Oct 9	$0.30	$0.30	$0.70	75%	0.43	$34.30
$33.00	$34.00	Oct 23	$0.38	$0.38	$0.62	63%	0.61	$33.38
$30.00	$30.50	Sep 18	$0.16	$0.16	$0.34	63%	0.47	$30.16
$32.50	$33.00	Oct 2	$0.16	$0.16	$0.34	71%	0.47	$32.66

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
$25.00	$24.50	Oct 30	$0.21	$0.21	$0.29	78%	0.72	$24.79
$28.00	$27.00	Oct 16	$0.42	$0.42	$0.58	64%	0.72	$27.58
$26.50	$26.00	Sep 25	$0.16	$0.16	$0.34	83%	0.47	$26.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.79, cheapest $0.74)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.79	127.3%	69.4%
$30.00	Sep 18	Sep 25	$0.81	129.8%	72.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.74	127.3%	69.4%
$30.00	Sep 18	Sep 25	$0.82	129.8%	72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.73% of stock, avg 12.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 18	$0.48	$0.33	$0.81	$28.69	$30.31	2.73%
$30.00	Sep 18	$0.26	$0.61	$0.87	$29.13	$30.87	2.93%
$29.00	Sep 18	$0.79	$0.15	$0.94	$28.06	$29.94	3.17%
$28.50	Sep 18	$1.17	$0.13	$1.30	$27.20	$29.80	4.38%
$31.00	Sep 18	$0.07	$1.25	$1.32	$29.68	$32.32	4.45%
$28.00	Sep 18	$1.56	$0.03	$1.59	$26.41	$29.59	5.36%
$27.50	Sep 18	$2.27	$0.02	$2.29	$25.21	$29.79	7.72%
$29.50	Sep 25	$1.27	$1.07	$2.34	$27.16	$31.84	7.89%
$29.00	Sep 25	$1.54	$0.95	$2.49	$26.51	$31.49	8.39%
$30.00	Sep 25	$1.07	$1.43	$2.50	$27.50	$32.50	8.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.47% of stock, avg 9.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$26.50	Sep 18	$0.07	$0.07	$0.14	$26.36	$31.14
$31.00	$24.50	Sep 18	$0.07	$0.11	$0.18	$24.32	$31.18
$30.50	$26.50	Sep 18	$0.10	$0.07	$0.17	$26.33	$30.67
$31.00	$28.50	Sep 18	$0.07	$0.13	$0.20	$28.30	$31.20
$30.50	$28.50	Sep 18	$0.10	$0.13	$0.23	$28.27	$30.73
$30.50	$24.50	Sep 18	$0.10	$0.11	$0.21	$24.29	$30.71
$31.00	$29.00	Sep 18	$0.07	$0.15	$0.22	$28.78	$31.22
$30.50	$29.00	Sep 18	$0.10	$0.15	$0.25	$28.75	$30.75
$30.00	$29.00	Sep 18	$0.26	$0.15	$0.41	$28.59	$30.41
$30.00	$26.50	Sep 18	$0.26	$0.07	$0.33	$26.17	$30.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.94, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	34/35	Sep 25	$0.33	$0.17	70%	1.94	$26.17	$34.83
28/28	34/35	Sep 25	$0.33	$0.17	58%	1.94	$27.67	$34.83
27/28	32/33	Oct 2	$0.36	$0.14	43%	2.57	$27.14	$32.86
28/28	34/35	Sep 25	$0.30	$0.20	53%	1.50	$28.20	$34.80
27/28	34/35	Oct 9	$0.66	$0.34	41%	1.94	$27.34	$34.66
26/26	32/33	Oct 2	$0.28	$0.22	51%	1.27	$26.22	$32.78
26/26	32/32	Sep 25	$0.26	$0.24	54%	1.08	$26.24	$31.76
26/27	32/33	Oct 2	$0.29	$0.21	48%	1.38	$26.71	$32.79
24/25	34/35	Oct 9	$0.44	$0.56	59%	0.79	$24.56	$34.44
24/25	33/34	Oct 16	$0.52	$0.48	47%	1.08	$24.48	$33.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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	38%	7.33
$29.00	$29.50	$30.00	Sep 18	$0.09	$0.41	38%	4.56
$33.00	$34.00	$35.00	Oct 2	$0.06	$0.94	13%	15.67
$28.50	$29.00	$29.50	Sep 18	$0.07	$0.43	26%	6.14
$30.00	$31.00	$32.00	Oct 16	$0.08	$0.92	11%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Sep 18	$0.10	$0.40	38%	4.00
$24.00	$25.00	$26.00	Oct 16	$0.05	$0.95	10%	19.00
$27.00	$28.00	$29.00	Oct 9	$0.11	$0.89	15%	8.09
$29.00	$30.00	$31.00	Oct 9	$0.11	$0.89	14%	8.09
$27.00	$27.50	$28.00	Sep 25	$0.06	$0.44	10%	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. 58 found (best net $-0.05, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.17	$0.33
$34.00	$35.00	1:2	Oct 2	-$0.06	$0.94
$34.00	$35.00	1:2	Oct 9	-$0.15	$0.85
$33.00	$34.00	1:2	Oct 2	-$0.15	$0.85
$32.00	$33.00	1:2	Sep 18	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.50	1:2	Sep 18	-$0.05	$0.45
$26.00	$25.00	1:2	Oct 2	-$0.12	$0.88
$29.00	$28.50	1:2	Sep 18	-$0.11	$0.39
$27.50	$27.00	1:2	Sep 18	-$0.06	$0.44
$26.00	$25.50	1:2	Sep 25	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.98%, avg 3.56%)

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	$2.90	0.54	1.1%	9.77%	10.89%	16	1.3K
$33.00	Oct 30	$1.55	0.40	11.2%	5.22%	16.45%	--	61
$32.00	Oct 23	$1.84	0.42	7.8%	6.20%	14.05%	3	49
$33.00	Oct 23	$1.58	0.37	11.2%	5.33%	16.55%	3	5.0K
$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 23	$2.10	0.47	4.5%	7.08%	11.56%	27	42
$35.00	Oct 23	$1.14	0.29	18.0%	3.84%	21.81%	2	158
$31.00	Oct 30	$2.01	0.49	4.5%	6.77%	11.26%	--	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 46,301

Total Puts 5,981

Put/Call Ratio 0.13

Net Difference 40,320

Prior's Put/Call Breakdown

Total Calls 9,626

Total Puts 1,506

Put/Call Ratio 0.16

Net Difference 8,120

Prior 7-Day Put/Call Summary

Total Calls 208,611

Total Puts 53,722

Average Put/Call Ratio 0.50

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...

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