ASST - Options Database

ASST

STRIVE INC

$29.60 +4.67%

(9/18 10:10) ◀

Friday, September 18, 2026 (10:15am)

▶ (9/18 10:20)

◀ 9/18 10:15 ▶

Option Volume

Detail

ℹ

Current (09/18 10:15am) 52,886

Calls: 46,606 (88%)

Puts: 6,280 (12%)

Prior (08/20) 11,316

Calls: 9,761 (86%)

Puts: 1,555 (14%)

Current vs Prior +367.36%

Calls: +377.47% (Calls)

Puts: +303.86% (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 +41.12%

Calls: +56.39%

Puts: -18.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:15am) $4.19M

Calls: $3.32M (79%)

Puts: $879.0K (21%)

Prior (08/20) $1.27M

Calls: $1.12M (89%)

Puts: $143.1K (11%)

Current vs Prior +231.41%

Calls: +195.35%

Puts: +514.17%

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 -43.92%

Calls: -51.06%

Puts: +24.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:15am) 0.13

Prior (08/20) 0.16

Current vs Prior -15.42%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -73.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:15am) 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 3.65% | 9.11%3.65% | 18.60%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -36.11% | -16.02%-77.68% | -27.40%

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

Current vs 7-Day Avg -61.62% | -36.96%-78.12% | -29.17%

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

Current vs 7-Day Eod -36.11% | -16.02%-17.54% | -0.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.88% | 16.35%

Calls: 50.00% | 11.02%

Puts: 43.75% | 21.68%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +107.16% | -15.24%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +46.91% | -39.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.32M) vs puts ($879.0K). Massive premium surge with dollar volume up 231% vs prior. Unusually high activity with volume up 367% vs prior - elevated interest. Extreme bullish P/C ratio of 0.13 - heavy call buying (46,606 calls vs 6,280 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
10:15	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	2.76	2.90	$2.83	4.9%	31	0.58	2.1K
$30.00	Oct 16	2.28	2.40	$2.34	5.1%	102	0.51	6.7K
$29.00	Oct 9	2.30	2.46	$2.38	6.7%	2	0.58	924
$28.00	Oct 9	2.89	3.10	$3.00	7.0%	--	0.65	4.5K
$25.00	Oct 16	5.15	5.55	$5.35	7.5%	231	0.81	2.1K

PUTS (5)

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	2.10	2.27	$2.19	7.8%	2	0.42	295
$31.00	Oct 9	2.73	2.96	$2.85	8.1%	4	0.57	2
$30.00	Oct 9	2.16	2.35	$2.26	8.4%	17	0.50	5
$30.00	Oct 16	2.57	2.80	$2.68	8.6%	8	0.48	134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.79, cheapest $0.65)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	0.60	0.70	$0.65	15.4%	143	0.34	252
$32.00	Oct 2	0.74	0.87	$0.81	16.0%	48	0.32	9.2K
$35.00	Oct 16	0.77	0.88	$0.83	13.3%	19	0.24	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.55	0.64	$0.60	15.0%	18	0.29	188
$29.00	Sep 25	0.85	1.01	$0.93	17.2%	27	0.41	66
$27.00	Oct 2	0.59	0.72	$0.66	19.7%	18	0.24	190
$28.00	Oct 2	0.91	1.05	$0.98	14.3%	4	0.33	199
$26.50	Oct 9	0.71	0.85	$0.78	17.9%	--	0.24	196

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	0.99	4.7K
$25.50	Sep 18	3.80	4.75	$4.28	22.2%	--	0.99	21
$26.00	Sep 18	3.25	3.80	$3.53	15.6%	22	0.99	2.8K
$27.00	Sep 18	2.38	2.89	$2.64	19.3%	62	0.98	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 18	0.75	1.75	$1.25	80.0%	--	0.93	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%	--	0.84	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. 120 active (total vol 13.0K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.20	0.28	$0.24	33.3%	2.6K	0.36	4.7K
$31.00	Sep 18	0.03	0.08	$0.06	83.3%	2.0K	0.11	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	0.35	0.47	$0.41	29.3%	606	0.24	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.50	0.78	$0.64	43.8%	207	0.65	156
$26.00	Sep 25	0.16	0.22	$0.19	31.6%	108	0.11	791
$29.50	Sep 18	0.22	0.40	$0.31	58.1%	70	0.44	57
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	58	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 69.4%, max 131.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	164.7%	71.2%	131.5%	31	480
$30.50	Sep 18	Oct 2	129.2%	75.2%	71.9%	71	296
$29.00	Sep 18	Oct 30	126.3%	78.5%	60.9%	372	4.2K
$30.00	Sep 18	Oct 30	128.2%	80.9%	58.5%	2.6K	6.0K
$29.50	Sep 18	Oct 30	120.0%	78.7%	52.4%	515	1.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	164.7%	71.2%	131.5%	7	341
$29.00	Sep 18	Oct 30	126.3%	78.5%	60.9%	14	606
$30.00	Sep 18	Oct 30	128.2%	80.9%	58.5%	207	200
$29.50	Sep 18	Oct 30	120.0%	78.7%	52.4%	72	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 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 16	$0.57	$0.43	$0.57	81%	0.75	$25.57
$31.00	$32.00	Oct 30	$0.27	$0.73	$0.27	49%	2.70	$31.27
$30.00	$31.00	Oct 23	$0.30	$0.70	$0.30	52%	2.33	$30.30
$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	$0.61	$0.39	$0.61	93%	0.64	$30.39
$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
$27.50	$27.00	Oct 30	$0.11	$0.39	$0.11	34%	3.55	$27.39
$26.00	$25.00	Oct 2	$0.10	$0.90	$0.10	17%	9.00	$25.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 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	$0.15	$0.15	$0.35	86%	0.43	$34.65
$34.00	$35.00	Oct 9	$0.30	$0.30	$0.70	75%	0.43	$34.30
$34.00	$35.00	Oct 2	$0.17	$0.17	$0.83	82%	0.20	$34.17
$32.50	$33.00	Oct 2	$0.17	$0.17	$0.33	71%	0.52	$32.67
$30.50	$31.00	Sep 25	$0.22	$0.22	$0.28	59%	0.79	$30.72

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
$26.50	$26.00	Sep 25	$0.18	$0.18	$0.32	83%	0.56	$26.32
$26.00	$25.00	Oct 16	$0.32	$0.32	$0.68	76%	0.47	$25.68
$25.00	$24.50	Oct 30	$0.21	$0.21	$0.29	77%	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 $0.79)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.80	128.2%	73.8%
$29.50	Sep 18	Sep 25	$0.83	120.0%	71.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.79	128.2%	73.8%
$29.50	Sep 18	Sep 25	$0.83	120.0%	71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.53% of stock, avg 12.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 18	$0.44	$0.31	$0.75	$28.75	$30.25	2.53%
$30.00	Sep 18	$0.24	$0.64	$0.88	$29.12	$30.88	2.97%
$29.00	Sep 18	$0.74	$0.15	$0.89	$28.11	$29.89	3.01%
$28.50	Sep 18	$1.17	$0.13	$1.30	$27.20	$29.80	4.39%
$31.00	Sep 18	$0.06	$1.25	$1.31	$29.69	$32.31	4.43%
$28.00	Sep 18	$1.58	$0.03	$1.61	$26.39	$29.61	5.44%
$27.50	Sep 18	$2.27	$0.02	$2.29	$25.21	$29.79	7.74%
$29.50	Sep 25	$1.27	$1.14	$2.41	$27.09	$31.91	8.14%
$30.00	Sep 25	$1.04	$1.43	$2.47	$27.53	$32.47	8.34%
$29.00	Sep 25	$1.55	$0.93	$2.48	$26.52	$31.48	8.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.30% of stock, avg 9.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$28.00	Sep 18	$0.06	$0.03	$0.09	$27.91	$31.09
$30.50	$28.00	Sep 18	$0.11	$0.03	$0.14	$27.86	$30.64
$31.00	$24.50	Sep 18	$0.06	$0.11	$0.17	$24.33	$31.17
$31.00	$28.50	Sep 18	$0.06	$0.13	$0.19	$28.31	$31.19
$30.50	$28.50	Sep 18	$0.11	$0.13	$0.24	$28.26	$30.74
$31.00	$29.00	Sep 18	$0.06	$0.15	$0.21	$28.79	$31.21
$30.50	$24.50	Sep 18	$0.11	$0.11	$0.22	$24.28	$30.72
$30.50	$29.00	Sep 18	$0.11	$0.15	$0.26	$28.74	$30.76
$30.00	$28.00	Sep 18	$0.24	$0.03	$0.27	$27.73	$30.27
$30.00	$29.00	Sep 18	$0.24	$0.15	$0.39	$28.61	$30.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.94, avg credit $0.36)

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	69%	1.94	$26.17	$34.83
28/28	34/35	Sep 25	$0.31	$0.19	58%	1.63	$27.69	$34.81
27/28	32/33	Oct 2	$0.36	$0.14	42%	2.57	$27.14	$32.86
27/28	34/35	Oct 9	$0.66	$0.34	40%	1.94	$27.34	$34.66
26/26	32/32	Sep 25	$0.29	$0.21	54%	1.38	$26.21	$31.79
26/26	31/32	Sep 25	$0.31	$0.19	49%	1.63	$26.19	$31.31
28/28	34/35	Sep 25	$0.29	$0.21	52%	1.38	$28.21	$34.79
25/26	34/35	Oct 16	$0.59	$0.41	46%	1.44	$25.41	$34.59
26/26	32/33	Oct 2	$0.29	$0.21	51%	1.38	$26.21	$32.79
26/27	32/33	Oct 2	$0.31	$0.19	47%	1.63	$26.69	$32.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Sep 18	$0.07	$0.43	36%	6.14
$29.00	$29.50	$30.00	Sep 18	$0.10	$0.40	39%	4.00
$30.00	$30.50	$31.00	Sep 18	$0.08	$0.42	25%	5.25
$29.00	$30.00	$31.00	Oct 16	$0.09	$0.91	12%	10.11
$29.50	$30.00	$30.50	Sep 25	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Sep 25	$0.05	$0.45	12%	9.00
$26.50	$27.00	$27.50	Oct 2	$0.05	$0.45	8%	9.00
$27.00	$27.50	$28.00	Sep 25	$0.06	$0.44	10%	7.33
$25.50	$26.00	$26.50	Oct 9	$0.05	$0.45	6%	9.00
$24.00	$25.00	$26.00	Oct 16	$0.09	$0.91	10%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 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
$28.50	$29.00	1:2	Sep 18	-$0.31	$0.19
$34.00	$35.00	1:2	Oct 9	-$0.15	$0.85
$32.00	$33.00	1:2	Sep 18	$0.00	$1.00
$33.00	$34.00	1:2	Oct 2	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$28.50	1:2	Sep 18	-$0.11	$0.39
$26.00	$25.50	1:2	Sep 25	-$0.09	$0.41
$25.50	$25.00	1:2	Sep 25	-$0.08	$0.42
$25.00	$24.50	1:2	Oct 2	-$0.10	$0.40
$26.00	$25.00	1:2	Oct 2	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 6.99%, avg 3.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.07	0.45	8.1%	6.99%	15.10%	115	--
$30.00	Oct 30	$2.90	0.54	1.4%	9.80%	11.15%	16	1.3K
$33.00	Oct 30	$1.55	0.40	11.5%	5.24%	16.72%	--	61
$32.00	Oct 23	$1.84	0.43	8.1%	6.22%	14.32%	3	49
$33.00	Oct 23	$1.58	0.38	11.5%	5.34%	16.82%	3	5.0K
$34.00	Oct 30	$1.25	0.35	14.9%	4.22%	19.09%	--	32
$35.00	Oct 30	$1.05	0.32	18.2%	3.55%	21.79%	--	176
$31.00	Oct 23	$2.10	0.47	4.7%	7.09%	11.82%	27	42
$31.00	Oct 30	$2.01	0.49	4.7%	6.79%	11.52%	--	17
$30.00	Oct 23	$2.40	0.52	1.4%	8.11%	9.46%	3	50

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 46,606

Total Puts 6,280

Put/Call Ratio 0.13

Net Difference 40,326

Prior's Put/Call Breakdown

Total Calls 9,761

Total Puts 1,555

Put/Call Ratio 0.16

Net Difference 8,206

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