Tour v528
ASST
STRIVE INC
$30.01 +6.12%
9/18 11:00

Option Volume

Detail
Current (09/18 11:00am) 64,948
Calls: 56,162 (86%)
Puts: 8,786 (14%)
Prior (09/03) 31,326
Calls: 27,313 (87%)
Puts: 4,013 (13%)
Current vs Prior +107.33%
Calls: +105.62% (Calls)
Puts: +118.94% (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 +73.30%
Calls: +88.45%
Puts: +14.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/18 11:00am) $7.04M
Calls: $5.91M (84%)
Puts: $1.13M (16%)
Prior (09/03) $7.20M
Calls: $6.84M (95%)
Puts: $361.6K (5%)
Current vs Prior -2.19%
Calls: -13.60%
Puts: +213.48%
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 -5.87%
Calls: -12.80%
Puts: +60.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/18 11:00am) 0.16
Prior (09/03) 0.15
Current vs Prior +6.48%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -68.87%
Sentiment BULLISH

Open Interest

Detail
Current (09/18 11:00am) 1,921,064
Calls: 1,699,045 (88%)
Puts: 222,019 (12%)
Prior (09/03) 1,861,068
Calls: 1,667,573 (90%)
Puts: 193,495 (10%)
Current vs Prior +3.22%
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
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 4.20% | 9.80%4.20% | 19.23%
Prior 5.70% | 10.85%16.33% | 25.62%
Current vs Prior -26.40% | -9.71%-74.29% | -24.94%
Prior 7-Day Avg 9.50% | 14.46%16.66% | 26.25%
Current vs 7-Day Avg -55.79% | -32.23%-74.80% | -26.76%
Prior 7-Day Eod 5.70% | 10.85%4.42% | 18.67%
Current vs 7-Day Eod -26.40% | -9.71%-5.01% | +2.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 35.58% | 18.01%
Calls: 24.32% | 8.80%
Puts: 46.84% | 27.22%
Prior 22.63% | 19.29%
Calls: 18.75% | 7.63%
Puts: 26.51% | 30.94%
Current vs Prior +57.22% | -6.64%
Prior 7-Day Avg 31.91% | 27.09%
Calls: 32.52% | 18.85%
Puts: 31.29% | 35.33%
Current vs 7-Day Avg +11.50% | -33.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($5.91M) vs puts ($1.13M). Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bullish P/C ratio of 0.16 - heavy call buying (56,162 calls vs 8,786 puts). Call-heavy open interest (1,699,045 calls vs 222,019 puts) suggests bullish positioning.

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)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 28 of results (avg 7.5%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 162.002.05$2.032.5%7940.471.6K
$27.00Oct 93.753.85$3.802.6%3100.7529.9K
$30.00Oct 92.002.06$2.033.0%8740.5214.1K
$29.00Oct 92.522.60$2.563.1%70.60924
$29.00Oct 162.983.10$3.043.9%1090.602.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Oct 231.701.83$1.777.3%40.327
$30.00Oct 92.012.17$2.097.7%170.475
$30.00Oct 162.452.66$2.568.2%270.46134
$29.00Oct 161.962.13$2.058.3%20.40295
$35.00Oct 165.706.20$5.958.4%250.73224

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.76, cheapest $0.52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 250.490.55$0.5211.5%1.6K0.28241
$31.00Sep 250.800.91$0.8612.8%1870.39252
$33.00Oct 20.630.75$0.6917.4%30.28315
$32.00Oct 20.911.05$0.9814.3%680.359.2K
$36.00Oct 160.720.82$0.7713.0%180.23583
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 250.470.57$0.5219.2%290.25188
$28.50Sep 250.610.72$0.6716.4%110.30123
$29.00Sep 250.770.89$0.8314.5%340.3666
$27.00Oct 20.530.64$0.5918.6%610.22190
$28.00Oct 20.830.96$0.9014.4%800.30199

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 184.505.10$4.8012.5%240.994.7K
$25.50Sep 183.804.85$4.3224.3%--0.9921
$26.00Sep 183.604.10$3.8513.0%260.992.8K
$27.00Sep 182.823.25$3.0414.1%1070.9811.5K
$27.50Sep 181.902.65$2.2832.9%610.97116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 255.757.35$6.5524.4%--0.9426
$31.00Sep 180.751.75$1.2580.0%--0.8464
$33.50Sep 253.104.80$3.9543.0%--0.8410
$33.00Sep 253.104.00$3.5525.4%--0.8120
$34.00Oct 23.805.45$4.6335.6%--0.7920

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 20.9K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.320.41$0.3724.3%3.8K0.514.7K
$31.00Sep 180.040.09$0.0771.4%2.4K0.151.2K
$27.00Oct 163.954.40$4.1810.8%1.8K0.7257.1K
$32.00Sep 250.490.55$0.5211.5%1.6K0.28241
$30.00Oct 92.002.06$2.033.0%8740.5214.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 160.630.72$0.6813.2%6720.171.3K
$26.00Sep 250.160.20$0.1822.2%2370.10791
$30.00Sep 180.190.51$0.3591.4%2070.49156
$29.50Sep 180.110.32$0.2295.5%1220.3157
$27.00Sep 250.270.34$0.3122.6%830.16352

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 62.1%, max 81.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Sep 18Oct 30145.4%80.0%81.7%6781.5K
$29.00Sep 18Oct 30143.4%79.7%79.9%4394.2K
$31.00Sep 18Oct 30128.7%76.8%67.6%2.4K1.2K
$30.50Sep 18Oct 2123.5%75.5%63.5%222296
$30.00Sep 18Oct 30121.2%82.4%47.2%3.8K6.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Sep 18Oct 30145.4%80.0%81.7%12457
$29.00Sep 18Oct 30143.4%79.7%79.9%22606
$31.00Sep 18Oct 30128.7%76.8%67.6%164
$30.00Sep 18Oct 30121.2%82.4%47.2%207200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 4.88, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$32.00Oct 30$0.17$0.83$0.1749%4.88$31.17
$26.00$27.00Oct 2$0.53$0.47$0.5385%0.89$26.53
$25.00$25.50Oct 30$0.15$0.35$0.1578%2.33$25.15
$27.50$28.00Sep 18$0.26$0.24$0.2697%0.92$27.76
$28.00$29.00Oct 30$0.40$0.60$0.4064%1.50$28.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$31.50Sep 25$0.59$0.41$0.5976%0.69$31.91
$31.00$30.50Sep 25$0.15$0.35$0.1560%2.33$30.85
$30.00$29.00Oct 9$0.30$0.70$0.3047%2.33$29.70
$30.00$29.50Sep 18$0.13$0.37$0.1349%2.85$29.87
$27.50$27.00Oct 23$0.12$0.38$0.1232%3.17$27.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 1.50, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$31.50Sep 25$0.33$0.33$0.1761%1.94$31.33
$32.00$32.50Oct 2$0.20$0.20$0.3065%0.67$32.20
$35.00$36.00Oct 9$0.20$0.20$0.8079%0.25$35.20
$33.00$34.00Oct 23$0.37$0.37$0.6361%0.59$33.37
$30.50$31.00Oct 2$0.24$0.24$0.2652%0.92$30.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Oct 9$0.60$0.60$0.4060%1.50$28.40
$27.50$27.00Oct 30$0.32$0.32$0.1867%1.78$27.18
$29.00$28.00Oct 30$0.52$0.52$0.4860%1.08$28.48
$27.00$26.00Oct 30$0.41$0.41$0.5969%0.69$26.59
$25.00$24.50Oct 30$0.21$0.21$0.2978%0.72$24.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.74, cheapest $0.83)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Sep 18Sep 25$0.89145.4%75.0%
$30.50Sep 18Sep 25$0.85123.5%75.8%
$30.00Sep 18Sep 25$0.88121.2%76.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Sep 18Sep 25$0.83145.4%75.0%
$30.00Sep 18Sep 25$0.95121.2%76.3%
$30.50Sep 25Oct 2$0.4575.8%75.5%
$32.00Oct 16Oct 23$0.3578.6%81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.40% of stock, avg 13.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Sep 18$0.37$0.35$0.72$29.28$30.722.40%
$29.50Sep 18$0.65$0.22$0.87$28.63$30.372.90%
$29.00Sep 18$1.07$0.09$1.16$27.84$30.163.87%
$31.00Sep 18$0.07$1.25$1.32$29.68$32.324.40%
$28.50Sep 18$1.42$0.06$1.48$27.02$29.984.93%
$28.00Sep 18$2.02$0.02$2.04$25.96$30.046.80%
$27.50Sep 18$2.28$0.02$2.30$25.20$29.807.66%
$30.00Sep 25$1.25$1.30$2.55$27.45$32.558.50%
$29.50Sep 25$1.54$1.05$2.59$26.91$32.098.63%
$29.00Sep 25$1.78$0.83$2.61$26.39$31.618.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.37% of stock, avg 9.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$28.50Sep 18$0.05$0.06$0.11$28.39$31.61
$31.00$28.50Sep 18$0.07$0.06$0.13$28.37$31.13
$31.50$29.00Sep 18$0.05$0.09$0.14$28.86$31.64
$31.00$29.00Sep 18$0.07$0.09$0.16$28.84$31.16
$31.50$24.50Sep 18$0.05$0.11$0.16$24.34$31.66
$31.00$24.50Sep 18$0.07$0.11$0.18$24.32$31.18
$30.50$28.50Sep 18$0.17$0.06$0.23$28.27$30.73
$30.50$29.00Sep 18$0.17$0.09$0.26$28.74$30.76
$31.50$29.50Sep 18$0.05$0.22$0.27$29.23$31.77
$31.00$29.50Sep 18$0.07$0.22$0.29$29.21$31.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.44, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2635/36Oct 23$0.59$0.4145%1.44$25.41$35.59
27/2833/34Oct 2$0.29$0.2146%1.38$27.21$33.29
27/2835/36Oct 9$0.54$0.4647%1.17$27.46$35.54
24/2535/36Oct 9$0.37$0.6363%0.59$24.63$35.37
28/2833/34Oct 2$0.29$0.2138%1.38$28.21$33.29
26/2735/36Oct 30$0.60$0.4038%1.50$26.40$35.60
26/2733/34Oct 2$0.22$0.2851%0.79$26.78$33.22
27/2833/34Oct 9$0.61$0.3936%1.56$27.39$33.61
26/2734/35Oct 16$0.56$0.4441%1.27$26.44$34.56
24/2533/34Oct 9$0.44$0.5653%0.79$24.56$33.44

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 $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.50$30.00$30.50Sep 18$0.08$0.4239%5.25
$30.00$30.50$31.00Sep 18$0.10$0.4036%4.00
$27.00$28.00$29.00Oct 16$0.06$0.9412%15.67
$27.00$28.00$29.00Oct 9$0.08$0.9215%11.50
$31.00$32.00$33.00Oct 9$0.07$0.9313%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$26.00$27.00Oct 16$0.06$0.9411%15.67
$27.00$28.00$29.00Oct 16$0.07$0.9312%13.29
$28.00$29.00$30.00Oct 16$0.08$0.9212%11.50
$28.50$29.00$29.50Sep 25$0.06$0.4412%7.33
$27.50$28.00$28.50Oct 2$0.05$0.458%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. 53 found (best net $-1.35, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.50$30.001:2Sep 18-$0.09$0.41
$29.00$29.501:2Sep 18-$0.23$0.27
$35.00$36.001:2Oct 2-$0.10$0.90
$32.00$33.001:2Sep 18$0.00$1.00
$35.00$36.001:2Oct 9-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$33.501:2Sep 25-$1.35$1.15
$30.00$29.501:2Sep 18-$0.09$0.41
$26.00$25.001:2Oct 2-$0.12$0.88
$26.00$25.501:2Sep 25-$0.06$0.44
$25.50$25.001:2Sep 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. 45 found (best yield 6.93%, avg 2.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Oct 30$2.080.456.6%6.93%13.56%116--
$32.00Oct 23$1.890.446.6%6.30%12.93%349
$33.00Oct 23$1.600.3910.0%5.33%15.29%55.0K
$33.00Oct 30$1.550.4010.0%5.16%15.13%--61
$34.00Oct 30$1.250.3613.3%4.17%17.46%--32
$35.00Oct 30$1.050.3216.6%3.50%20.13%--176
$35.00Oct 23$1.110.3016.6%3.70%20.33%3158
$31.00Oct 23$2.100.493.3%7.00%10.30%2742
$31.00Oct 30$2.020.493.3%6.73%10.03%--17
$31.00Oct 16$2.000.473.3%6.66%9.96%7941.6K

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 56,162
Total Puts 8,786
Put/Call Ratio 0.16
Net Difference 47,376

Prior's Put/Call Breakdown

Total Calls 27,313
Total Puts 4,013
Put/Call Ratio 0.15
Net Difference 23,300

Prior 7-Day Put/Call Summary

Total Calls 208,611
Total Puts 53,722
Average Put/Call Ratio 0.50
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All