ASST - Options Database

ASST

STRIVE INC

$29.75 +5.19%

(9/18 10:30) ◀

Friday, September 18, 2026 (10:35am)

▶ (9/18 11:00)

◀ 9/18 10:35 ▶

Option Volume

Detail

ℹ

Current (09/18 10:35am) 60,379

Calls: 52,271 (87%)

Puts: 8,108 (13%)

Prior (08/20) 14,232

Calls: 12,315 (87%)

Puts: 1,917 (13%)

Current vs Prior +324.25%

Calls: +324.45% (Calls)

Puts: +322.95% (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 +61.11%

Calls: +75.40%

Puts: +5.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:35am) $6.08M

Calls: $5.00M (82%)

Puts: $1.08M (18%)

Prior (08/20) $1.93M

Calls: $1.73M (90%)

Puts: $194.5K (10%)

Current vs Prior +215.70%

Calls: +188.98%

Puts: +453.61%

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 -18.71%

Calls: -26.14%

Puts: +52.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:35am) 0.16

Prior (08/20) 0.16

Current vs Prior -0.35%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -69.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:35am) 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 3.40% | 9.04%3.40% | 19.03%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -40.49% | -16.66%-79.21% | -25.73%

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

Current vs 7-Day Avg -64.25% | -37.45%-79.62% | -27.53%

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

Current vs 7-Day Eod -40.49% | -16.66%-23.19% | +1.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.61% | 20.05%

Calls: 28.85% | 11.43%

Puts: 98.36% | 28.68%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +181.09% | +3.94%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +99.34% | -25.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.00M) vs puts ($1.08M). Massive premium surge with dollar volume up 216% vs prior. Unusually high activity with volume up 324% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (52,271 calls vs 8,108 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
10:35	BULLISH	BULLISH	BULLISH
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 19 of results (avg 7.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 9	1.98	2.09	$2.04	5.4%	829	0.52	14.1K
$30.00	Oct 16	2.40	2.55	$2.47	6.1%	492	0.53	6.7K
$24.00	Sep 18	5.55	5.90	$5.73	6.1%	--	1.00	1.6K
$25.00	Oct 16	5.25	5.60	$5.43	6.4%	251	0.81	2.1K
$31.00	Oct 16	1.97	2.12	$2.05	7.3%	7	0.47	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	1.65	1.72	$1.69	4.1%	10	0.35	616
$30.00	Oct 16	2.57	2.73	$2.65	6.0%	21	0.47	134
$29.00	Oct 16	2.08	2.21	$2.15	6.0%	2	0.41	295
$27.50	Oct 23	1.74	1.85	$1.80	6.1%	4	0.33	7
$30.00	Oct 9	2.14	2.28	$2.21	6.3%	17	0.48	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.84, cheapest $0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 18	0.80	0.93	$0.87	14.9%	400	0.80	4.1K
$31.00	Sep 25	0.70	0.84	$0.77	18.2%	181	0.38	252
$33.00	Oct 2	0.61	0.71	$0.66	15.2%	2	0.27	315
$33.00	Oct 9	0.90	1.03	$0.97	13.4%	19	0.31	84
$35.00	Oct 16	0.87	0.98	$0.93	11.8%	21	0.26	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Sep 25	0.65	0.77	$0.71	16.9%	9	0.32	123
$29.00	Sep 25	0.85	0.97	$0.91	13.2%	34	0.38	66
$27.00	Oct 2	0.60	0.70	$0.65	15.4%	21	0.23	190
$28.00	Oct 2	0.91	1.01	$0.96	10.4%	80	0.31	199
$27.00	Oct 9	0.84	1.02	$0.93	19.4%	5	0.26	400

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	5.55	5.90	$5.73	6.1%	--	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	3.95	$3.60	19.4%	24	1.00	2.8K
$24.00	Sep 25	4.95	6.35	$5.65	24.8%	--	0.97	55

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%	--	0.85	10
$33.00	Sep 25	3.05	4.20	$3.63	31.7%	--	0.83	20
$34.00	Oct 2	3.80	5.45	$4.63	35.6%	--	0.80	20
$32.50	Sep 25	2.53	3.85	$3.19	41.4%	1	0.78	12

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 18.1K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.22	0.34	$0.28	42.9%	3.2K	0.40	4.7K
$31.00	Sep 18	0.03	0.10	$0.07	100.0%	2.1K	0.13	1.2K
$27.00	Oct 16	3.95	4.50	$4.22	13.0%	1.8K	0.71	57.1K
$32.00	Sep 25	0.43	0.53	$0.48	20.8%	1.1K	0.27	241
$30.00	Oct 9	1.98	2.09	$2.04	5.4%	829	0.52	14.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.73	0.78	$0.76	6.6%	572	0.19	1.3K
$24.00	Oct 16	0.43	0.59	$0.51	31.4%	562	0.14	339
$30.00	Sep 18	0.19	0.79	$0.49	122.4%	207	0.59	156
$26.00	Sep 25	0.15	0.22	$0.19	36.8%	195	0.11	791
$29.50	Sep 18	0.16	0.38	$0.27	81.5%	120	0.39	57

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 57.9%, max 63.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Sep 18	Oct 2	119.6%	73.0%	63.9%	151	296
$29.50	Sep 18	Oct 30	126.6%	79.7%	58.9%	659	1.5K
$30.00	Sep 18	Oct 30	130.5%	82.3%	58.5%	3.2K	6.0K
$29.00	Sep 18	Oct 30	121.6%	79.4%	53.2%	402	4.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 18	Oct 30	126.6%	79.7%	58.9%	122	57
$30.00	Sep 18	Oct 30	130.5%	82.3%	58.5%	207	200
$29.00	Sep 18	Oct 30	121.6%	79.4%	53.2%	22	606

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.22, avg 1.83)

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
$31.00	$32.00	Oct 30	$0.17	$0.83	$0.17	49%	4.88	$31.17
$26.50	$27.50	Oct 23	$0.40	$0.60	$0.40	72%	1.50	$26.90
$28.00	$29.00	Oct 30	$0.37	$0.63	$0.37	64%	1.70	$28.37
$25.00	$25.50	Oct 30	$0.15	$0.35	$0.15	78%	2.33	$25.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.50	Sep 25	$0.15	$0.35	$0.15	63%	2.33	$30.85
$33.50	$33.00	Sep 25	$0.32	$0.18	$0.32	85%	0.56	$33.18
$29.50	$29.00	Sep 25	$0.15	$0.35	$0.15	44%	2.33	$29.35
$30.00	$29.50	Sep 18	$0.22	$0.28	$0.22	60%	1.27	$29.78
$26.50	$26.00	Oct 23	$0.11	$0.39	$0.11	28%	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 1.78, avg 0.58)

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
$30.50	$31.00	Sep 25	$0.30	$0.30	$0.20	56%	1.50	$30.80
$31.00	$32.00	Oct 9	$0.50	$0.50	$0.50	55%	1.00	$31.50
$30.00	$31.00	Oct 30	$0.61	$0.61	$0.39	45%	1.56	$30.61
$31.00	$31.50	Sep 25	$0.24	$0.24	$0.26	62%	0.92	$31.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Oct 30	$0.32	$0.32	$0.18	66%	1.78	$27.18
$29.00	$28.00	Oct 9	$0.52	$0.52	$0.48	59%	1.08	$28.48
$29.00	$28.00	Oct 30	$0.52	$0.52	$0.48	59%	1.08	$28.48
$25.00	$24.50	Oct 9	$0.20	$0.20	$0.30	84%	0.67	$24.80
$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. 6 found (avg debit $0.69, cheapest $0.80)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.89	130.5%	74.7%
$29.50	Sep 18	Sep 25	$0.88	126.6%	72.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.80	130.5%	74.7%
$29.50	Sep 18	Sep 25	$0.79	126.6%	72.8%
$30.50	Sep 25	Oct 2	$0.54	81.5%	73.0%
$32.00	Oct 16	Oct 23	$0.23	81.6%	84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.59% of stock, avg 13.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.28	$0.49	$0.77	$29.23	$30.77	2.59%
$29.50	Sep 18	$0.52	$0.27	$0.79	$28.71	$30.29	2.66%
$29.00	Sep 18	$0.87	$0.11	$0.98	$28.02	$29.98	3.29%
$31.00	Sep 18	$0.07	$1.25	$1.32	$29.68	$32.32	4.44%
$28.50	Sep 18	$1.46	$0.07	$1.53	$26.97	$30.03	5.14%
$28.00	Sep 18	$1.91	$0.03	$1.94	$26.06	$29.94	6.52%
$27.50	Sep 18	$2.37	$0.02	$2.39	$25.11	$29.89	8.03%
$29.50	Sep 25	$1.40	$1.06	$2.46	$27.04	$31.96	8.27%
$30.00	Sep 25	$1.17	$1.29	$2.46	$27.54	$32.46	8.27%
$29.00	Sep 25	$1.68	$0.91	$2.59	$26.41	$31.59	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.27% of stock, avg 9.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$28.00	Sep 18	$0.05	$0.03	$0.08	$27.92	$31.58
$31.00	$28.00	Sep 18	$0.07	$0.03	$0.10	$27.90	$31.10
$31.50	$28.50	Sep 18	$0.05	$0.07	$0.12	$28.38	$31.62
$31.00	$28.50	Sep 18	$0.07	$0.07	$0.14	$28.36	$31.14
$31.50	$24.50	Sep 18	$0.05	$0.11	$0.16	$24.34	$31.66
$30.50	$28.00	Sep 18	$0.11	$0.03	$0.14	$27.86	$30.64
$31.50	$29.00	Sep 18	$0.05	$0.11	$0.16	$28.84	$31.66
$31.00	$24.50	Sep 18	$0.07	$0.11	$0.18	$24.32	$31.18
$31.00	$29.00	Sep 18	$0.07	$0.11	$0.18	$28.82	$31.18
$30.50	$28.50	Sep 18	$0.11	$0.07	$0.18	$28.32	$30.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.78, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	34/35	Sep 25	$0.32	$0.18	54%	1.78	$28.18	$34.82
27/28	32/33	Oct 2	$0.38	$0.12	41%	3.17	$27.12	$32.88
28/28	34/35	Sep 25	$0.28	$0.22	59%	1.27	$27.72	$34.78
24/25	34/35	Oct 16	$0.51	$0.49	50%	1.04	$24.49	$34.51
26/27	32/33	Oct 2	$0.28	$0.22	46%	1.27	$26.72	$32.78
26/26	32/33	Oct 2	$0.26	$0.24	50%	1.08	$26.24	$32.76
26/27	34/35	Oct 16	$0.61	$0.39	40%	1.56	$26.39	$34.61
27/28	34/35	Oct 16	$0.64	$0.36	34%	1.78	$27.36	$34.64
24/25	34/35	Oct 9	$0.39	$0.61	59%	0.64	$24.61	$34.39
24/25	33/34	Oct 9	$0.42	$0.58	53%	0.72	$24.58	$33.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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	$0.07	$0.43	40%	6.14
$29.00	$29.50	$30.00	Sep 18	$0.11	$0.39	39%	3.55
$32.00	$33.00	$34.00	Oct 9	$0.06	$0.94	12%	15.67
$30.50	$31.00	$31.50	Sep 25	$0.06	$0.44	14%	7.33
$33.00	$34.00	$35.00	Oct 2	$0.08	$0.92	10%	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	39%	7.33
$27.00	$28.00	$29.00	Oct 16	$0.08	$0.92	12%	11.50
$28.50	$29.00	$29.50	Sep 18	$0.12	$0.38	27%	3.17
$25.00	$25.50	$26.00	Sep 25	$0.05	$0.45	5%	9.00
$29.00	$29.50	$30.00	Sep 25	$0.08	$0.42	12%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.78, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.17	$0.33
$28.50	$29.00	1:2	Sep 18	-$0.28	$0.22
$32.00	$33.00	1:2	Sep 18	$0.00	$1.00
$33.50	$34.00	1:2	Sep 25	-$0.12	$0.38
$33.00	$34.00	1:2	Oct 2	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$29.00	1:2	Oct 23	-$0.78	$2.22
$30.00	$29.50	1:2	Sep 18	-$0.05	$0.45
$26.00	$25.00	1:2	Oct 2	-$0.11	$0.89
$25.50	$25.00	1:2	Sep 25	-$0.08	$0.42
$24.50	$24.00	1:2	Oct 2	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.99%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.08	0.45	7.6%	6.99%	14.55%	115	--
$30.00	Oct 30	$2.90	0.55	0.8%	9.75%	10.59%	16	1.3K
$33.00	Oct 30	$1.55	0.41	10.9%	5.21%	16.13%	--	61
$32.00	Oct 23	$1.89	0.43	7.6%	6.35%	13.92%	3	49
$33.00	Oct 23	$1.61	0.38	10.9%	5.41%	16.34%	3	5.0K
$34.00	Oct 30	$1.25	0.36	14.3%	4.20%	18.49%	--	32
$35.00	Oct 30	$1.05	0.32	17.6%	3.53%	21.18%	--	176
$30.00	Oct 23	$2.57	0.53	0.8%	8.64%	9.48%	7	50
$31.00	Oct 23	$2.10	0.48	4.2%	7.06%	11.26%	27	42
$31.00	Oct 30	$2.02	0.49	4.2%	6.79%	10.99%	--	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 52,271

Total Puts 8,108

Put/Call Ratio 0.16

Net Difference 44,163

Prior's Put/Call Breakdown

Total Calls 12,315

Total Puts 1,917

Put/Call Ratio 0.16

Net Difference 10,398

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