ASST - Options Database

ASST

STRIVE INC

$30.16 +6.63%

(9/18 10:20) ◀

Friday, September 18, 2026 (10:25am)

▶ (9/18 10:30)

◀ 9/18 10:25 ▶

Option Volume

Detail

ℹ

Current (09/18 10:25am) 58,340

Calls: 50,561 (87%)

Puts: 7,779 (13%)

Prior (08/20) 11,976

Calls: 10,260 (86%)

Puts: 1,716 (14%)

Current vs Prior +387.14%

Calls: +392.80% (Calls)

Puts: +353.32% (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 +55.67%

Calls: +69.66%

Puts: +1.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:25am) $5.65M

Calls: $4.69M (83%)

Puts: $962.3K (17%)

Prior (08/20) $1.36M

Calls: $1.20M (88%)

Puts: $164.6K (12%)

Current vs Prior +314.02%

Calls: +290.61%

Puts: +484.67%

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 -24.49%

Calls: -30.83%

Puts: +36.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:25am) 0.15

Prior (08/20) 0.17

Current vs Prior -8.01%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -69.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:25am) 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 4.51% | 9.75%4.51% | 19.46%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -20.95% | -10.16%-72.39% | -24.02%

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

Current vs 7-Day Avg -52.52% | -32.57%-72.94% | -25.87%

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

Current vs 7-Day Eod -20.95% | -10.16%+2.02% | +4.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.06% | 24.13%

Calls: 21.28% | 10.61%

Puts: 46.84% | 37.65%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +50.51% | +25.09%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +6.74% | -10.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.69M) vs puts ($962.3K). Massive premium surge with dollar volume up 314% vs prior. Unusually high activity with volume up 387% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (50,561 calls vs 7,779 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
10:25	BULLISH	BULLISH	BULLISH
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 24 of results (avg 7.8%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.57	2.70	$2.64	4.9%	490	0.55	6.7K
$29.00	Oct 9	2.65	2.82	$2.74	6.2%	2	0.62	924
$29.00	Oct 16	3.05	3.25	$3.15	6.3%	97	0.61	2.1K
$26.00	Oct 23	5.15	5.50	$5.33	6.6%	1	0.75	11
$25.00	Oct 23	5.85	6.25	$6.05	6.6%	1	0.81	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	1.20	1.28	$1.24	6.5%	1	0.27	671
$30.00	Oct 16	2.36	2.53	$2.44	7.0%	18	0.45	134
$29.00	Oct 16	1.92	2.06	$1.99	7.0%	2	0.39	295
$28.00	Oct 16	1.51	1.63	$1.57	7.6%	8	0.33	616
$28.50	Sep 25	0.61	0.66	$0.64	7.8%	9	0.29	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.69, cheapest $0.77)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 18	0.70	0.84	$0.77	18.2%	628	1.00	1.4K
$31.00	Sep 25	0.81	0.98	$0.90	18.9%	149	0.41	252
$33.00	Oct 2	0.67	0.79	$0.73	16.4%	2	0.28	315
$32.50	Oct 2	0.77	0.93	$0.85	18.8%	4	0.30	--
$36.00	Oct 16	0.80	0.86	$0.83	7.2%	10	0.23	583

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.25	0.30	$0.28	17.9%	43	0.15	352
$27.50	Sep 25	0.33	0.40	$0.37	18.9%	42	0.19	168
$28.00	Sep 25	0.43	0.51	$0.47	17.0%	28	0.23	188
$28.50	Sep 25	0.61	0.66	$0.64	7.8%	9	0.29	123
$29.00	Sep 25	0.70	0.83	$0.76	17.1%	34	0.34	66

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.40	6.05	$5.23	31.5%	22	1.00	4.7K
$25.50	Sep 18	3.80	4.85	$4.32	24.3%	--	1.00	21
$26.00	Sep 18	3.25	4.30	$3.78	27.8%	24	1.00	2.8K
$27.00	Sep 18	2.71	3.30	$3.01	19.6%	92	1.00	11.5K
$27.50	Sep 18	1.89	2.85	$2.37	40.5%	57	1.00	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 25	5.75	7.35	$6.55	24.4%	--	0.95	26
$33.50	Sep 25	3.10	4.80	$3.95	43.0%	--	0.84	10
$33.00	Sep 25	3.05	4.20	$3.63	31.7%	--	0.80	20
$31.00	Sep 18	0.75	1.75	$1.25	80.0%	--	0.78	64
$34.00	Oct 2	3.80	5.45	$4.63	35.6%	--	0.77	20

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 16.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.42	0.52	$0.47	21.3%	3.0K	0.54	4.7K
$31.00	Sep 18	0.08	0.14	$0.11	54.5%	2.1K	0.22	1.2K
$27.00	Oct 16	4.10	4.50	$4.30	9.3%	1.8K	0.73	57.1K
$32.00	Sep 25	0.53	0.65	$0.59	20.3%	1.1K	0.30	241
$30.00	Oct 9	2.12	2.33	$2.23	9.4%	827	0.55	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.62	0.72	$0.67	14.9%	572	0.17	1.3K
$30.00	Sep 18	0.19	0.80	$0.50	122.0%	207	0.48	156
$26.00	Sep 25	0.14	0.18	$0.16	25.0%	195	0.09	791
$29.50	Sep 18	0.00	0.22	$0.11	200.0%	100	0.24	57
$25.00	Sep 18	0.00	0.01	$0.01	100.0%	60	0.01	2.3K

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 82.9%, max 164.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Sep 18	Oct 30	154.4%	76.7%	101.4%	2.1K	1.2K
$30.00	Sep 18	Oct 30	162.6%	81.7%	99.1%	3.0K	6.0K
$30.50	Sep 18	Oct 2	143.2%	79.3%	80.5%	107	296
$32.50	Sep 25	Oct 2	76.7%	70.0%	9.6%	11	21

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	200.1%	75.8%	164.0%	8	341
$31.00	Sep 18	Oct 30	154.4%	76.7%	101.4%	1	64
$30.00	Sep 18	Oct 30	162.6%	81.7%	99.1%	207	200
$29.00	Sep 18	Oct 30	133.6%	79.4%	68.2%	22	606
$29.50	Sep 18	Oct 30	97.8%	79.7%	22.7%	102	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 2.12, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Sep 18	$0.16	$0.34	$0.16	100%	2.12	$27.66
$26.50	$27.50	Oct 23	$0.38	$0.62	$0.38	73%	1.63	$26.88
$31.00	$32.00	Oct 30	$0.18	$0.82	$0.18	49%	4.56	$31.18
$27.00	$27.50	Oct 2	$0.12	$0.38	$0.12	80%	3.17	$27.12
$24.50	$25.00	Oct 9	$0.17	$0.33	$0.17	88%	1.94	$24.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Oct 9	$0.22	$0.78	$0.22	45%	3.55	$29.78
$33.50	$33.00	Sep 25	$0.32	$0.18	$0.32	84%	0.56	$33.18
$30.00	$29.50	Sep 25	$0.14	$0.36	$0.14	47%	2.57	$29.86
$28.00	$27.50	Oct 30	$0.11	$0.39	$0.11	35%	3.55	$27.89
$29.00	$28.50	Sep 25	$0.12	$0.38	$0.12	34%	3.17	$28.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.78, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$36.00	Sep 25	$0.25	$0.25	$0.25	86%	1.00	$35.75
$31.00	$31.50	Sep 25	$0.37	$0.37	$0.13	59%	2.85	$31.37
$34.50	$35.00	Sep 25	$0.14	$0.14	$0.36	85%	0.39	$34.64
$34.00	$35.00	Oct 2	$0.20	$0.20	$0.80	78%	0.25	$34.20
$33.00	$34.00	Oct 9	$0.32	$0.32	$0.68	66%	0.47	$33.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 9	$0.64	$0.64	$0.36	62%	1.78	$28.36
$27.50	$27.00	Oct 30	$0.40	$0.40	$0.10	67%	4.00	$27.10
$30.00	$29.50	Sep 18	$0.39	$0.39	$0.11	52%	3.55	$29.61
$26.00	$25.00	Oct 16	$0.36	$0.36	$0.64	77%	0.56	$25.64
$27.50	$27.00	Oct 2	$0.27	$0.27	$0.23	74%	1.17	$27.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.81, cheapest $0.85)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.85	162.6%	75.3%
$30.50	Sep 18	Sep 25	$0.89	143.2%	78.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.70	162.6%	75.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.92% of stock, avg 12.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 18	$0.77	$0.11	$0.88	$28.62	$30.38	2.92%
$30.00	Sep 18	$0.47	$0.50	$0.97	$29.03	$30.97	3.22%
$29.00	Sep 18	$1.23	$0.09	$1.32	$27.68	$30.32	4.38%
$31.00	Sep 18	$0.11	$1.25	$1.36	$29.64	$32.36	4.51%
$28.50	Sep 18	$1.48	$0.13	$1.61	$26.89	$30.11	5.34%
$28.00	Sep 18	$2.21	$0.03	$2.24	$25.76	$30.24	7.43%
$27.50	Sep 18	$2.37	$0.02	$2.39	$25.11	$29.89	7.92%
$30.00	Sep 25	$1.32	$1.20	$2.52	$27.48	$32.52	8.36%
$31.00	Sep 25	$0.90	$1.72	$2.62	$28.38	$33.62	8.69%
$29.00	Sep 25	$1.91	$0.76	$2.67	$26.33	$31.67	8.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.53% of stock, avg 8.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$29.00	Sep 18	$0.07	$0.09	$0.16	$28.84	$31.66
$36.00	$29.00	Sep 18	$0.07	$0.09	$0.16	$28.84	$36.16
$36.00	$24.50	Sep 18	$0.07	$0.11	$0.18	$24.32	$36.18
$31.50	$24.50	Sep 18	$0.07	$0.11	$0.18	$24.32	$31.68
$31.50	$28.50	Sep 18	$0.07	$0.13	$0.20	$28.30	$31.70
$31.50	$29.50	Sep 18	$0.07	$0.11	$0.18	$29.32	$31.68
$31.00	$29.00	Sep 18	$0.11	$0.09	$0.20	$28.80	$31.20
$36.00	$28.50	Sep 18	$0.07	$0.13	$0.20	$28.30	$36.20
$36.00	$29.50	Sep 18	$0.07	$0.11	$0.18	$29.32	$36.18
$31.00	$29.50	Sep 18	$0.11	$0.11	$0.22	$29.28	$31.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 2.85, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/29	36/36	Sep 25	$0.37	$0.13	52%	2.85	$28.63	$35.87
27/28	32/33	Oct 2	$0.39	$0.11	44%	3.55	$27.11	$32.89
28/28	34/35	Sep 25	$0.31	$0.19	56%	1.63	$28.19	$34.81
28/28	32/33	Oct 2	$0.39	$0.11	36%	3.55	$28.11	$32.89
24/25	35/36	Oct 9	$0.42	$0.58	63%	0.72	$24.58	$35.42
24/25	33/34	Oct 9	$0.53	$0.47	51%	1.13	$24.47	$33.53
25/26	35/36	Oct 23	$0.58	$0.42	45%	1.38	$25.42	$35.58
28/28	32/33	Sep 25	$0.30	$0.20	46%	1.50	$28.20	$32.80
28/28	33/34	Sep 25	$0.27	$0.23	51%	1.17	$28.23	$33.27
25/26	35/36	Oct 16	$0.53	$0.47	50%	1.13	$25.47	$35.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Sep 18	$0.08	$0.42	65%	5.25
$30.00	$30.50	$31.00	Sep 18	$0.08	$0.42	32%	5.25
$30.00	$31.00	$32.00	Oct 23	$0.06	$0.94	10%	15.67
$29.00	$29.50	$30.00	Sep 18	$0.16	$0.34	46%	2.13
$32.00	$33.00	$34.00	Oct 16	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 16	$0.09	$0.91	12%	10.11
$27.00	$28.00	$29.00	Oct 23	$0.09	$0.91	11%	10.11
$28.50	$29.00	$29.50	Sep 18	$0.06	$0.44	9%	7.33
$27.50	$28.00	$28.50	Sep 25	$0.07	$0.43	10%	6.14
$27.50	$28.00	$28.50	Sep 18	$0.09	$0.41	12%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.35, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.31	$0.19
$29.50	$30.00	1:2	Sep 18	-$0.17	$0.33
$34.00	$35.00	1:2	Oct 2	-$0.12	$0.88
$35.00	$36.00	1:2	Oct 2	-$0.08	$0.92
$31.00	$31.50	1:2	Sep 25	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$33.50	1:2	Sep 25	-$1.35	$1.15
$29.50	$29.00	1:2	Sep 18	-$0.07	$0.43
$26.00	$25.50	1:2	Sep 25	-$0.06	$0.44
$26.50	$26.00	1:2	Sep 25	-$0.08	$0.42
$25.50	$25.00	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 6.86%, avg 3.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.07	0.45	6.1%	6.86%	12.96%	115	--
$33.00	Oct 23	$1.61	0.38	9.4%	5.34%	14.75%	3	5.0K
$33.00	Oct 30	$1.55	0.40	9.4%	5.14%	14.56%	--	61
$34.00	Oct 30	$1.25	0.36	12.7%	4.14%	16.88%	--	32
$32.00	Oct 23	$1.83	0.43	6.1%	6.07%	12.17%	3	49
$32.00	Oct 16	$1.78	0.43	6.1%	5.90%	12.00%	1	929
$31.00	Oct 16	$2.15	0.49	2.8%	7.13%	9.91%	7	1.6K
$35.00	Oct 30	$1.05	0.31	16.1%	3.48%	19.53%	--	176
$33.00	Oct 16	$1.44	0.38	9.4%	4.77%	14.19%	124	3.1K
$31.00	Oct 23	$2.10	0.48	2.8%	6.96%	9.75%	27	42

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 50,561

Total Puts 7,779

Put/Call Ratio 0.15

Net Difference 42,782

Prior's Put/Call Breakdown

Total Calls 10,260

Total Puts 1,716

Put/Call Ratio 0.17

Net Difference 8,544

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