ASST - Options Database

ASST

STRIVE INC

$29.97 +5.96%

(9/18 10:25) ◀

Friday, September 18, 2026 (10:30am)

▶ (9/18 10:35)

◀ 9/18 10:30 ▶

Option Volume

Detail

ℹ

Current (09/18 10:30am) 59,843

Calls: 51,792 (87%)

Puts: 8,051 (13%)

Prior (08/20) 12,923

Calls: 11,079 (86%)

Puts: 1,844 (14%)

Current vs Prior +363.07%

Calls: +367.48% (Calls)

Puts: +336.61% (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 +59.68%

Calls: +73.79%

Puts: +4.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:30am) $5.90M

Calls: $4.84M (82%)

Puts: $1.06M (18%)

Prior (08/20) $1.84M

Calls: $1.65M (90%)

Puts: $191.4K (10%)

Current vs Prior +221.13%

Calls: +194.13%

Puts: +453.19%

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 -21.14%

Calls: -28.56%

Puts: +50.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:30am) 0.16

Prior (08/20) 0.17

Current vs Prior -6.60%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -69.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:30am) 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 3.84% | 9.24%3.84% | 18.92%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -32.74% | -14.82%-76.50% | -26.14%

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

Current vs 7-Day Avg -59.59% | -36.06%-76.97% | -27.94%

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

Current vs 7-Day Eod -32.74% | -14.82%-13.19% | +1.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 59.78% | 16.54%

Calls: 21.21% | 9.87%

Puts: 98.36% | 23.20%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +164.16% | -14.26%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +87.34% | -38.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.84M) vs puts ($1.06M). Massive premium surge with dollar volume up 221% vs prior. Unusually high activity with volume up 363% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (51,792 calls vs 8,051 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
10:30	BULLISH	BULLISH	BULLISH
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 26 of results (avg 7.6%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 9	2.54	2.67	$2.61	5.0%	7	0.60	924
$30.00	Oct 16	2.51	2.65	$2.58	5.4%	490	0.54	6.7K
$29.00	Oct 16	3.00	3.20	$3.10	6.5%	97	0.60	2.1K
$29.50	Oct 30	3.40	3.65	$3.53	7.1%	5	0.57	41
$30.00	Oct 9	2.03	2.18	$2.11	7.1%	829	0.53	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	1.63	1.69	$1.66	3.6%	10	0.34	616
$30.00	Oct 16	2.51	2.63	$2.57	4.7%	18	0.46	134
$29.00	Oct 16	2.00	2.12	$2.06	5.8%	2	0.40	295
$31.00	Oct 9	2.60	2.76	$2.68	6.0%	4	0.54	2
$30.00	Oct 9	2.04	2.19	$2.12	7.1%	17	0.47	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.78, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	0.77	0.90	$0.84	15.5%	181	0.40	252
$34.00	Oct 2	0.45	0.54	$0.50	18.0%	2	0.21	19
$33.00	Oct 2	0.64	0.74	$0.69	14.5%	2	0.27	315
$32.00	Oct 2	0.90	1.03	$0.97	13.4%	52	0.35	9.2K
$35.00	Oct 16	0.92	1.00	$0.96	8.3%	21	0.27	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.46	0.56	$0.51	19.6%	28	0.25	188
$28.50	Sep 25	0.61	0.72	$0.67	16.4%	9	0.30	123
$29.00	Sep 25	0.79	0.92	$0.86	15.1%	34	0.36	66
$28.00	Oct 2	0.85	0.96	$0.91	12.1%	80	0.30	199
$26.50	Oct 9	0.65	0.78	$0.72	18.1%	--	0.22	196

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 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	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Sep 25	3.10	4.80	$3.95	43.0%	--	0.84	10
$31.00	Sep 18	0.75	1.75	$1.25	80.0%	--	0.83	64
$33.00	Sep 25	3.05	4.20	$3.63	31.7%	--	0.81	20
$34.00	Oct 2	3.80	5.45	$4.63	35.6%	--	0.79	20
$32.50	Sep 25	2.53	3.85	$3.19	41.4%	1	0.77	12

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 17.8K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.30	0.45	$0.38	39.5%	3.2K	0.47	4.7K
$31.00	Sep 18	0.06	0.11	$0.09	55.6%	2.1K	0.17	1.2K
$27.00	Oct 16	4.05	4.50	$4.28	10.5%	1.8K	0.72	57.1K
$32.00	Sep 25	0.47	0.58	$0.52	21.2%	1.1K	0.28	241
$30.00	Oct 9	2.03	2.18	$2.11	7.1%	829	0.53	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.64	0.76	$0.70	17.1%	572	0.18	1.3K
$24.00	Oct 16	0.42	0.60	$0.51	35.3%	559	0.14	339
$30.00	Sep 18	0.19	0.79	$0.49	122.4%	207	0.54	156
$26.00	Sep 25	0.14	0.20	$0.17	35.3%	195	0.10	791
$29.50	Sep 18	0.01	0.31	$0.16	187.5%	100	0.31	57

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 63.1%, max 87.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Sep 18	Oct 30	144.4%	77.0%	87.5%	2.1K	1.2K
$30.00	Sep 18	Oct 30	140.8%	82.2%	71.4%	3.2K	6.0K
$30.50	Sep 18	Oct 2	137.6%	80.6%	70.7%	111	296
$29.00	Sep 18	Oct 30	126.1%	79.4%	58.8%	387	4.2K
$29.50	Sep 18	Oct 30	104.2%	79.7%	30.7%	643	1.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Sep 18	Oct 30	144.4%	77.0%	87.5%	1	64
$30.00	Sep 18	Oct 30	140.8%	82.2%	71.4%	207	200
$29.00	Sep 18	Oct 30	126.1%	79.4%	58.8%	22	606
$29.50	Sep 18	Oct 30	104.2%	79.7%	30.7%	102	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 1.22, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 2	$0.45	$0.55	$0.45	84%	1.22	$26.45
$26.50	$27.50	Oct 23	$0.38	$0.62	$0.38	72%	1.63	$26.88
$31.00	$32.00	Oct 30	$0.18	$0.82	$0.18	49%	4.56	$31.18
$24.50	$25.00	Oct 9	$0.17	$0.33	$0.17	88%	1.94	$24.67
$28.00	$29.00	Oct 30	$0.37	$0.63	$0.37	64%	1.70	$28.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.50	Sep 25	$0.12	$0.38	$0.12	61%	3.17	$30.88
$33.50	$33.00	Sep 25	$0.32	$0.18	$0.32	84%	0.56	$33.18
$30.00	$29.00	Oct 9	$0.33	$0.67	$0.33	47%	2.03	$29.67
$30.00	$29.50	Sep 25	$0.19	$0.31	$0.19	48%	1.63	$29.81
$26.50	$26.00	Oct 23	$0.11	$0.39	$0.11	27%	3.55	$26.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.38, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$31.50	Sep 25	$0.31	$0.31	$0.19	60%	1.63	$31.31
$34.50	$35.00	Sep 25	$0.15	$0.15	$0.35	85%	0.43	$34.65
$30.00	$31.00	Oct 30	$0.61	$0.61	$0.39	46%	1.56	$30.61
$30.50	$31.00	Oct 2	$0.30	$0.30	$0.20	52%	1.50	$30.80
$30.50	$31.00	Sep 25	$0.27	$0.27	$0.23	54%	1.17	$30.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 9	$0.58	$0.58	$0.42	60%	1.38	$28.42
$27.50	$27.00	Oct 30	$0.32	$0.32	$0.18	67%	1.78	$27.18
$25.00	$24.50	Oct 9	$0.21	$0.21	$0.29	84%	0.72	$24.79
$29.00	$28.00	Oct 30	$0.52	$0.52	$0.48	60%	1.08	$28.48
$27.00	$26.00	Oct 30	$0.41	$0.41	$0.59	69%	0.69	$26.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.76, cheapest $0.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.87	140.8%	74.3%
$29.50	Sep 18	Sep 25	$0.86	104.2%	76.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.76	140.8%	74.3%
$29.50	Sep 18	Sep 25	$0.90	104.2%	76.7%
$30.50	Sep 25	Oct 2	$0.43	79.6%	80.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 2.74% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Sep 18	$0.66	$0.16	$0.82	$28.68	$30.32	2.74%
$30.00	Sep 18	$0.38	$0.49	$0.87	$29.13	$30.87	2.90%
$29.00	Sep 18	$1.00	$0.09	$1.09	$27.91	$30.09	3.64%
$31.00	Sep 18	$0.09	$1.25	$1.34	$29.66	$32.34	4.47%
$28.50	Sep 18	$1.56	$0.07	$1.63	$26.87	$30.13	5.44%
$28.00	Sep 18	$1.98	$0.03	$2.01	$25.99	$30.01	6.71%
$27.50	Sep 18	$2.37	$0.02	$2.39	$25.11	$29.89	7.97%
$30.00	Sep 25	$1.25	$1.25	$2.50	$27.50	$32.50	8.34%
$29.50	Sep 25	$1.52	$1.06	$2.58	$26.92	$32.08	8.61%
$31.00	Sep 25	$0.84	$1.81	$2.65	$28.35	$33.65	8.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.37% of stock, avg 8.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$28.50	Sep 18	$0.04	$0.07	$0.11	$28.39	$32.11
$31.50	$28.50	Sep 18	$0.06	$0.07	$0.13	$28.37	$31.63
$32.00	$29.00	Sep 18	$0.04	$0.09	$0.13	$28.87	$32.13
$32.00	$24.50	Sep 18	$0.04	$0.11	$0.15	$24.35	$32.15
$31.50	$29.00	Sep 18	$0.06	$0.09	$0.15	$28.85	$31.65
$31.00	$28.50	Sep 18	$0.09	$0.07	$0.16	$28.34	$31.16
$31.50	$24.50	Sep 18	$0.06	$0.11	$0.17	$24.33	$31.67
$31.00	$29.00	Sep 18	$0.09	$0.09	$0.18	$28.82	$31.18
$31.00	$24.50	Sep 18	$0.09	$0.11	$0.20	$24.30	$31.20
$32.00	$29.50	Sep 18	$0.04	$0.16	$0.20	$29.30	$32.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 3.55, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	32/33	Oct 2	$0.39	$0.11	42%	3.55	$27.11	$32.89
28/28	34/35	Sep 25	$0.31	$0.19	55%	1.63	$28.19	$34.81
28/28	34/35	Sep 25	$0.27	$0.23	60%	1.17	$27.73	$34.77
27/28	32/32	Oct 2	$0.37	$0.13	38%	2.85	$27.13	$32.37
24/24	30/31	Sep 18	$0.20	$0.30	65%	0.67	$24.30	$30.70
28/28	32/33	Oct 2	$0.34	$0.16	34%	2.13	$28.16	$32.84
24/25	33/34	Oct 9	$0.48	$0.52	52%	0.92	$24.52	$33.48
26/27	32/33	Oct 2	$0.27	$0.23	47%	1.17	$26.73	$32.77
27/28	33/34	Oct 9	$0.62	$0.38	36%	1.63	$27.38	$33.62
28/28	32/32	Oct 2	$0.32	$0.18	30%	1.78	$28.18	$32.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Sep 18	$0.06	$0.44	37%	7.33
$29.50	$30.00	$30.50	Sep 18	$0.09	$0.41	41%	4.56
$28.00	$29.00	$30.00	Oct 9	$0.07	$0.93	15%	13.29
$30.00	$30.50	$31.00	Sep 18	$0.09	$0.41	30%	4.56
$30.50	$31.00	$31.50	Sep 18	$0.07	$0.43	19%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.50	$29.00	$29.50	Sep 18	$0.05	$0.45	20%	9.00
$26.00	$27.00	$28.00	Oct 16	$0.06	$0.94	12%	15.67
$24.00	$25.00	$26.00	Oct 16	$0.05	$0.95	9%	19.00
$27.00	$28.00	$29.00	Oct 23	$0.09	$0.91	11%	10.11
$25.00	$26.00	$27.00	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. 48 found (best net $-0.10, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Sep 18	-$0.10	$0.40
$29.00	$29.50	1:2	Sep 18	-$0.32	$0.18
$28.50	$29.00	1:2	Sep 18	-$0.44	$0.06
$31.00	$31.50	1:2	Sep 25	-$0.22	$0.28
$34.00	$35.00	1:2	Oct 2	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$28.50	1:2	Sep 18	-$0.05	$0.45
$25.50	$25.00	1:2	Sep 25	-$0.06	$0.44
$26.00	$25.50	1:2	Sep 25	-$0.07	$0.43
$25.00	$24.50	1:2	Oct 9	-$0.10	$0.40
$26.50	$26.00	1:2	Sep 25	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.91%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.07	0.45	6.8%	6.91%	13.68%	115	--
$30.00	Oct 30	$2.90	0.55	0.1%	9.68%	9.78%	16	1.3K
$33.00	Oct 23	$1.61	0.39	10.1%	5.37%	15.48%	3	5.0K
$32.00	Oct 23	$1.89	0.44	6.8%	6.31%	13.08%	3	49
$33.00	Oct 30	$1.55	0.40	10.1%	5.17%	15.28%	--	61
$34.00	Oct 30	$1.25	0.36	13.4%	4.17%	17.62%	--	32
$35.00	Oct 30	$1.05	0.32	16.8%	3.50%	20.29%	--	176
$31.00	Oct 23	$2.10	0.48	3.4%	7.01%	10.44%	27	42
$30.00	Oct 23	$2.57	0.54	0.1%	8.58%	8.68%	4	50
$31.00	Oct 16	$2.08	0.48	3.4%	6.94%	10.38%	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 51,792

Total Puts 8,051

Put/Call Ratio 0.16

Net Difference 43,741

Prior's Put/Call Breakdown

Total Calls 11,079

Total Puts 1,844

Put/Call Ratio 0.17

Net Difference 9,235

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