ASST - Options Database

ASST

STRIVE INC

$29.86 +5.59%

(9/18 10:15) ◀

Friday, September 18, 2026 (10:20am)

▶ (9/18 10:25)

◀ 9/18 10:20 ▶

Option Volume

Detail

ℹ

Current (09/18 10:20am) 54,488

Calls: 48,066 (88%)

Puts: 6,422 (12%)

Prior (08/20) 11,768

Calls: 10,158 (86%)

Puts: 1,610 (14%)

Current vs Prior +363.02%

Calls: +373.18% (Calls)

Puts: +298.88% (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 +45.39%

Calls: +61.29%

Puts: -16.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:20am) $4.71M

Calls: $3.80M (81%)

Puts: $914.4K (19%)

Prior (08/20) $1.31M

Calls: $1.16M (89%)

Puts: $150.4K (11%)

Current vs Prior +259.56%

Calls: +227.37%

Puts: +507.89%

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 -36.98%

Calls: -43.92%

Puts: +29.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:20am) 0.13

Prior (08/20) 0.16

Current vs Prior -15.70%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -73.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:20am) 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 3.72% | 9.18%3.72% | 18.52%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -34.84% | -15.43%-77.24% | -27.70%

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

Current vs 7-Day Avg -60.86% | -36.52%-77.69% | -29.46%

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

Current vs 7-Day Eod -34.84% | -15.43%-15.90% | -0.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.34% | 24.50%

Calls: 16.36% | 10.64%

Puts: 80.33% | 38.35%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +113.61% | +27.01%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +51.49% | -9.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.80M) vs puts ($914.4K). Massive premium surge with dollar volume up 260% vs prior. Unusually high activity with volume up 363% vs prior - elevated interest. Extreme bullish P/C ratio of 0.13 - heavy call buying (48,066 calls vs 6,422 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
10:20	BULLISH	BULLISH	BULLISH
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 16 of results (avg 7.7%, 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%	245	0.74	29.9K
$30.00	Oct 16	2.36	2.50	$2.43	5.8%	290	0.53	6.7K
$28.00	Oct 9	3.00	3.20	$3.10	6.5%	100	0.67	4.5K
$27.00	Sep 18	2.69	2.89	$2.79	7.2%	72	0.96	11.5K
$29.00	Oct 2	2.06	2.22	$2.14	7.5%	18	0.59	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	2.05	2.17	$2.11	5.7%	2	0.41	295
$30.00	Oct 16	2.50	2.68	$2.59	6.9%	8	0.47	134
$30.00	Oct 9	2.05	2.23	$2.14	8.4%	17	0.48	5
$31.00	Oct 9	2.59	2.82	$2.71	8.5%	4	0.56	2
$28.00	Oct 2	0.90	0.99	$0.95	9.5%	4	0.32	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.70, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 18	0.51	0.60	$0.55	16.4%	522	0.60	1.4K
$31.00	Sep 25	0.68	0.81	$0.75	17.3%	149	0.37	252
$30.50	Sep 25	0.84	1.00	$0.92	17.4%	4	0.43	45
$33.00	Oct 2	0.55	0.67	$0.61	19.7%	2	0.25	315
$32.00	Oct 2	0.81	0.95	$0.88	15.9%	48	0.33	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	0.17	0.20	$0.19	15.8%	109	0.11	791
$27.00	Sep 25	0.30	0.35	$0.32	15.6%	31	0.17	352
$28.00	Sep 25	0.55	0.62	$0.59	11.9%	18	0.27	188
$29.00	Sep 25	0.80	0.93	$0.87	14.9%	33	0.38	66
$27.00	Oct 2	0.58	0.68	$0.63	15.9%	18	0.23	190

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.74, 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	4.00	$3.63	20.7%	24	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%	--	0.87	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%	--	0.82	20
$34.00	Oct 2	3.80	5.45	$4.63	35.6%	--	0.81	20
$32.50	Sep 25	2.66	3.85	$3.26	36.5%	--	0.78	12

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 14.3K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.21	0.40	$0.31	61.3%	2.8K	0.41	4.7K
$31.00	Sep 18	0.04	0.09	$0.07	71.4%	2.1K	0.13	1.2K
$27.00	Oct 16	3.85	4.25	$4.05	9.9%	1.8K	0.71	57.1K
$32.00	Sep 18	0.00	0.04	$0.02	200.0%	762	0.04	799
$32.00	Sep 25	0.40	0.52	$0.46	26.1%	608	0.26	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.31	0.80	$0.56	87.5%	207	0.59	156
$26.00	Sep 25	0.17	0.20	$0.19	15.8%	109	0.11	791
$29.50	Sep 18	0.18	0.45	$0.32	84.4%	80	0.40	57
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	60	0.01	2.3K
$27.50	Sep 25	0.38	0.47	$0.43	20.9%	42	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 89.5%, max 152.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	176.6%	69.9%	152.6%	33	480
$29.50	Sep 18	Oct 30	139.6%	78.0%	79.1%	525	1.5K
$29.00	Sep 18	Oct 30	132.8%	77.8%	70.8%	376	4.2K
$30.50	Sep 18	Oct 2	125.3%	73.6%	70.4%	102	296
$30.00	Sep 18	Oct 30	135.1%	81.8%	65.2%	2.9K	6.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	176.6%	69.9%	152.6%	8	341
$29.50	Sep 18	Oct 30	139.6%	78.0%	79.1%	82	57
$29.00	Sep 18	Oct 30	132.8%	77.8%	70.8%	16	606
$30.00	Sep 18	Oct 30	135.1%	81.8%	65.2%	207	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 2.33, avg 1.77)

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	77%	2.33	$25.15
$25.50	$26.00	Oct 23	$0.15	$0.35	$0.15	77%	2.33	$25.65
$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	48%	2.70	$31.27
$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
$33.50	$33.00	Sep 25	$0.30	$0.20	$0.30	86%	0.67	$33.20
$31.50	$31.00	Sep 25	$0.24	$0.26	$0.24	70%	1.08	$31.26
$30.00	$29.00	Oct 9	$0.35	$0.65	$0.35	48%	1.86	$29.65
$27.50	$27.00	Oct 30	$0.11	$0.39	$0.11	34%	3.55	$27.39
$29.00	$28.50	Sep 25	$0.13	$0.37	$0.13	38%	2.85	$28.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.17, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Oct 23	$0.47	$0.47	$0.53	62%	0.89	$33.47
$34.50	$35.00	Sep 25	$0.17	$0.17	$0.33	86%	0.52	$34.67
$31.00	$31.50	Sep 25	$0.23	$0.23	$0.27	63%	0.85	$31.23
$34.00	$35.00	Oct 2	$0.17	$0.17	$0.83	82%	0.20	$34.17
$30.50	$31.00	Oct 2	$0.25	$0.25	$0.25	55%	1.00	$30.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 9	$0.54	$0.54	$0.46	60%	1.17	$28.46
$28.00	$27.50	Oct 30	$0.31	$0.31	$0.19	64%	1.63	$27.69
$26.00	$25.00	Oct 16	$0.33	$0.33	$0.67	76%	0.49	$25.67
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $0.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.86	139.6%	73.7%
$30.00	Sep 18	Sep 25	$0.86	135.1%	74.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 18	Sep 25	$0.76	139.6%	73.7%
$30.00	Sep 18	Sep 25	$0.77	135.1%	74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.91% of stock, avg 12.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 18	$0.55	$0.32	$0.87	$28.63	$30.37	2.91%
$30.00	Sep 18	$0.31	$0.56	$0.87	$29.13	$30.87	2.91%
$29.00	Sep 18	$0.91	$0.14	$1.05	$27.95	$30.05	3.52%
$28.50	Sep 18	$1.17	$0.13	$1.30	$27.20	$29.80	4.35%
$31.00	Sep 18	$0.07	$1.25	$1.32	$29.68	$32.32	4.42%
$28.00	Sep 18	$1.71	$0.04	$1.75	$26.25	$29.75	5.86%
$27.50	Sep 18	$2.27	$0.02	$2.29	$25.21	$29.79	7.67%
$29.50	Sep 25	$1.41	$1.08	$2.49	$27.01	$31.99	8.34%
$30.00	Sep 25	$1.17	$1.33	$2.50	$27.50	$32.50	8.37%
$29.00	Sep 25	$1.65	$0.87	$2.52	$26.48	$31.52	8.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.37% of stock, avg 8.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$28.00	Sep 18	$0.07	$0.04	$0.11	$27.89	$31.61
$31.00	$28.00	Sep 18	$0.07	$0.04	$0.11	$27.89	$31.11
$31.50	$24.50	Sep 18	$0.07	$0.11	$0.18	$24.32	$31.68
$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
$31.00	$28.50	Sep 18	$0.07	$0.13	$0.20	$28.30	$31.20
$31.50	$28.50	Sep 18	$0.07	$0.13	$0.20	$28.30	$31.70
$31.00	$29.00	Sep 18	$0.07	$0.14	$0.21	$28.79	$31.21
$31.50	$29.00	Sep 18	$0.07	$0.14	$0.21	$28.79	$31.71
$30.50	$29.00	Sep 18	$0.13	$0.14	$0.27	$28.73	$30.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.94, 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	$0.33	$0.17	59%	1.94	$27.67	$34.83
27/28	34/35	Sep 25	$0.28	$0.22	64%	1.27	$27.22	$34.78
28/28	34/35	Sep 25	$0.32	$0.18	53%	1.78	$28.18	$34.82
27/28	32/33	Oct 2	$0.36	$0.14	43%	2.57	$27.14	$32.86
25/26	34/35	Oct 16	$0.59	$0.41	46%	1.44	$25.41	$34.59
27/28	32/32	Oct 2	$0.35	$0.15	39%	2.33	$27.15	$32.35
25/26	34/35	Oct 2	$0.36	$0.64	66%	0.56	$25.64	$34.36
26/27	32/33	Oct 2	$0.27	$0.23	47%	1.17	$26.73	$32.77
26/26	32/33	Oct 2	$0.25	$0.25	51%	1.00	$26.25	$32.75
25/26	33/34	Oct 2	$0.41	$0.59	59%	0.69	$25.59	$33.41

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	38%	7.33
$29.00	$30.00	$31.00	Oct 9	$0.07	$0.93	15%	13.29
$31.00	$32.00	$33.00	Oct 16	$0.06	$0.94	11%	15.67
$29.00	$29.50	$30.00	Sep 18	$0.12	$0.38	38%	3.17
$28.00	$29.00	$30.00	Oct 16	$0.08	$0.92	13%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Sep 18	$0.06	$0.44	36%	7.33
$27.50	$28.00	$28.50	Sep 18	$0.07	$0.43	14%	6.14
$27.00	$28.00	$29.00	Oct 16	$0.10	$0.90	12%	9.00
$26.00	$26.50	$27.00	Oct 9	$0.05	$0.45	6%	9.00
$31.00	$32.00	$33.00	Oct 16	$0.10	$0.90	11%	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. 56 found (best net $-0.07, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Sep 18	-$0.07	$0.43
$29.00	$29.50	1:2	Sep 18	-$0.19	$0.31
$33.00	$34.00	1:2	Oct 2	-$0.17	$0.83
$32.00	$33.00	1:2	Sep 18	$0.00	$1.00
$31.00	$31.50	1:2	Sep 18	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.50	1:2	Sep 18	-$0.08	$0.42
$29.00	$28.50	1:2	Sep 18	-$0.12	$0.38
$27.50	$27.00	1:2	Sep 18	-$0.06	$0.44
$31.00	$30.00	1:2	Sep 25	-$0.62	$0.38
$25.50	$25.00	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. 43 found (best yield 6.93%, avg 3.56%)

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	$2.90	0.54	0.5%	9.71%	10.18%	16	1.3K
$33.00	Oct 23	$1.61	0.38	10.5%	5.39%	15.91%	3	5.0K
$33.00	Oct 30	$1.55	0.39	10.5%	5.19%	15.71%	--	61
$32.00	Oct 23	$1.83	0.42	7.2%	6.13%	13.30%	3	49
$34.00	Oct 30	$1.25	0.35	13.9%	4.19%	18.05%	--	32
$35.00	Oct 30	$1.05	0.31	17.2%	3.52%	20.73%	--	176
$31.00	Oct 23	$2.10	0.47	3.8%	7.03%	10.85%	27	42
$31.00	Oct 30	$2.01	0.48	3.8%	6.73%	10.55%	--	17
$31.00	Oct 16	$1.95	0.47	3.8%	6.53%	10.35%	7	1.6K

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 48,066

Total Puts 6,422

Put/Call Ratio 0.13

Net Difference 41,644

Prior's Put/Call Breakdown

Total Calls 10,158

Total Puts 1,610

Put/Call Ratio 0.16

Net Difference 8,548

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