Tour v528
ASST
STRIVE INC
$30.13 +6.54%
9/18 12:00

Option Volume

Detail
Current (09/18 12:00pm) 75,440
Calls: 64,678 (86%)
Puts: 10,762 (14%)
Prior (09/03) 46,662
Calls: 40,688 (87%)
Puts: 5,974 (13%)
Current vs Prior +61.67%
Calls: +58.96% (Calls)
Puts: +80.15% (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 +101.30%
Calls: +117.03%
Puts: +40.23%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/18 12:00pm) $10.01M
Calls: $8.58M (86%)
Puts: $1.43M (14%)
Prior (09/03) $11.49M
Calls: $10.97M (96%)
Puts: $514.9K (4%)
Current vs Prior -12.88%
Calls: -21.79%
Puts: +176.96%
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 +33.82%
Calls: +26.70%
Puts: +102.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/18 12:00pm) 0.17
Prior (09/03) 0.15
Current vs Prior +13.33%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -66.88%
Sentiment BULLISH

Open Interest

Detail
Current (09/18 12:00pm) 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 3.82% | 9.72%3.82% | 19.08%
Prior 5.70% | 10.85%16.33% | 25.62%
Current vs Prior -33.09% | -10.37%-76.63% | -25.50%
Prior 7-Day Avg 9.50% | 14.46%16.66% | 26.25%
Current vs 7-Day Avg -59.81% | -32.73%-77.09% | -27.31%
Prior 7-Day Eod 5.70% | 10.85%4.42% | 18.67%
Current vs 7-Day Eod -33.09% | -10.37%-13.65% | +2.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 38.41% | 24.32%
Calls: 19.44% | 10.53%
Puts: 57.37% | 38.12%
Prior 22.63% | 19.29%
Calls: 18.75% | 7.63%
Puts: 26.51% | 30.94%
Current vs Prior +69.73% | +26.08%
Prior 7-Day Avg 31.91% | 27.09%
Calls: 32.52% | 18.85%
Puts: 31.29% | 35.33%
Current vs 7-Day Avg +20.37% | -10.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($8.58M) vs puts ($1.43M). Above-average activity with volume up 62% vs prior. Volume explosion - 101% above 7-day average (75,440 vs avg 37,476). Extreme bullish P/C ratio of 0.17 - heavy call buying (64,678 calls vs 10,762 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)
TimeSmart MoneyRetailOverall
12:00BULLISHBULLISHBULLISH
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 30 of results (avg 7.8%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Oct 92.632.75$2.694.5%80.61924
$30.00Oct 162.512.63$2.574.7%9380.546.7K
$31.00Oct 162.192.31$2.255.3%1.1K0.491.6K
$30.00Oct 92.152.27$2.215.4%8980.5414.1K
$33.00Oct 161.451.54$1.506.0%1720.373.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 162.402.54$2.475.7%570.46134
$30.00Oct 91.972.10$2.046.4%170.465
$25.00Oct 160.650.70$0.687.4%6730.171.3K
$27.00Oct 161.161.26$1.218.3%110.27671
$28.00Oct 161.501.63$1.578.3%130.33616

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.73, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.320.39$0.3619.4%4.5K0.594.7K
$32.00Sep 250.540.62$0.5813.8%1.7K0.30241
$31.00Sep 250.830.96$0.9014.4%2100.41252
$33.00Oct 20.650.78$0.7218.1%170.28315
$36.00Oct 160.740.87$0.8116.0%680.23583
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Sep 250.550.65$0.6016.7%270.28123
$29.00Sep 250.710.83$0.7715.6%440.3466
$29.50Sep 250.911.03$0.9712.4%1050.4020
$26.50Oct 20.400.49$0.4520.0%270.1773
$28.00Oct 20.810.90$0.8610.5%890.29199

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 184.805.40$5.1011.8%350.994.7K
$25.50Sep 184.304.95$4.6314.0%10.9921
$27.50Sep 182.023.05$2.5440.6%650.99116
$27.00Sep 182.953.25$3.109.7%1830.9711.5K
$28.00Sep 182.012.24$2.1310.8%5830.9712.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 184.605.75$5.1822.2%11.004
$36.00Sep 255.657.35$6.5026.2%--0.9426
$36.00Sep 185.556.70$6.1318.8%10.93--
$33.50Sep 253.404.65$4.0331.0%--0.8710
$31.00Sep 180.751.47$1.1164.9%--0.8264

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 27.4K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.320.39$0.3619.4%4.5K0.594.7K
$31.00Sep 180.060.13$0.1070.0%3.6K0.191.2K
$27.00Oct 164.204.50$4.356.9%1.8K0.7357.1K
$32.00Sep 250.540.62$0.5813.8%1.7K0.30241
$31.00Oct 162.192.31$2.255.3%1.1K0.491.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 160.650.70$0.687.4%6730.171.3K
$26.00Oct 20.290.43$0.3638.9%5010.15588
$26.00Sep 250.140.18$0.1625.0%3120.09791
$30.00Sep 251.121.27$1.2012.5%2200.4711
$30.00Sep 180.150.25$0.2050.0%2190.41156

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 47.7%, max 85.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Sep 18Oct 30140.2%75.6%85.5%3.6K1.2K
$29.50Sep 18Oct 30125.7%81.1%54.9%9471.5K
$30.50Sep 18Oct 2111.5%77.5%43.8%258296
$30.00Sep 18Oct 30102.4%80.3%27.5%4.6K6.0K
$32.50Sep 25Oct 274.1%72.6%2.1%9221
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Sep 18Oct 30140.2%75.6%85.5%264
$29.50Sep 18Oct 30125.7%81.1%54.9%13457
$30.00Sep 18Oct 30102.4%80.3%27.5%219200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 1.08, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Oct 2$0.48$0.52$0.4886%1.08$26.48
$31.00$32.00Oct 30$0.12$0.88$0.1250%7.33$31.12
$28.00$29.00Oct 30$0.33$0.67$0.3365%2.03$28.33
$26.00$27.00Oct 16$0.50$0.50$0.5078%1.00$26.50
$26.50$27.00Oct 9$0.17$0.33$0.1780%1.94$26.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$29.00Oct 9$0.26$0.74$0.2646%2.85$29.74
$32.50$31.50Sep 25$0.65$0.35$0.6575%0.54$31.85
$26.00$25.00Oct 23$0.16$0.84$0.1624%5.25$25.84
$32.00$31.00Oct 16$0.50$0.50$0.5057%1.00$31.50
$31.00$30.50Sep 25$0.24$0.26$0.2459%1.08$30.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.56, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$33.50Sep 25$0.17$0.17$0.3380%0.52$33.17
$32.00$33.00Oct 30$0.51$0.51$0.4954%1.04$32.51
$34.50$35.00Oct 2$0.12$0.12$0.3880%0.32$34.62
$30.50$31.00Oct 2$0.26$0.26$0.2451%1.08$30.76
$35.00$36.00Oct 23$0.30$0.30$0.7069%0.43$35.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Oct 9$0.61$0.61$0.3962%1.56$28.39
$29.00$28.00Oct 30$0.58$0.58$0.4260%1.38$28.42
$27.50$27.00Oct 30$0.32$0.32$0.1867%1.78$27.18
$27.00$26.50Oct 23$0.30$0.30$0.2071%1.50$26.70
$25.00$24.50Oct 9$0.21$0.21$0.2984%0.72$24.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.78, cheapest $0.98)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Sep 18Sep 25$0.98111.5%77.6%
$30.00Sep 18Sep 25$0.97102.4%74.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Sep 18Sep 25$1.00102.4%74.4%
$30.50Sep 25Oct 2$0.4777.9%77.5%
$32.00Oct 16Oct 23$0.5077.6%80.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.86% of stock, avg 13.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Sep 18$0.36$0.20$0.56$29.44$30.561.86%
$29.50Sep 18$0.73$0.10$0.83$28.67$30.332.75%
$31.00Sep 18$0.10$1.11$1.21$29.79$32.214.02%
$29.00Sep 18$1.18$0.04$1.22$27.78$30.224.05%
$28.50Sep 18$1.59$0.02$1.61$26.89$30.115.34%
$28.00Sep 18$2.13$0.02$2.15$25.85$30.157.14%
$30.00Sep 25$1.33$1.20$2.53$27.47$32.538.40%
$27.50Sep 18$2.54$0.01$2.55$24.95$30.058.46%
$29.00Sep 25$1.80$0.77$2.57$26.43$31.578.53%
$29.50Sep 25$1.63$0.97$2.60$26.90$32.108.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.23% of stock, avg 9.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$29.00Sep 18$0.03$0.04$0.07$28.93$31.57
$31.50$26.00Sep 18$0.03$0.10$0.13$25.87$31.63
$31.50$29.50Sep 18$0.03$0.10$0.13$29.37$31.63
$31.00$29.00Sep 18$0.10$0.04$0.14$28.86$31.14
$31.00$29.50Sep 18$0.10$0.10$0.20$29.30$31.20
$31.00$26.00Sep 18$0.10$0.10$0.20$25.80$31.20
$31.50$24.50Sep 18$0.03$0.21$0.24$24.26$31.74
$30.50$29.00Sep 18$0.16$0.04$0.20$28.80$30.70
$30.50$29.50Sep 18$0.16$0.10$0.26$29.24$30.76
$31.00$24.50Sep 18$0.10$0.21$0.31$24.19$31.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.63, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2834/35Oct 2$0.31$0.1955%1.63$27.19$34.81
27/2833/34Oct 2$0.34$0.1647%2.12$27.16$33.34
28/2933/34Sep 25$0.34$0.1646%2.13$28.66$33.34
28/2833/34Sep 25$0.31$0.1951%1.63$28.19$33.31
28/2833/34Sep 25$0.28$0.2256%1.27$27.72$33.28
25/2634/35Oct 2$0.22$0.2867%0.79$25.28$34.72
25/2633/34Oct 2$0.25$0.2559%1.00$25.25$33.25
24/2535/36Oct 9$0.41$0.5962%0.69$24.59$35.41
28/2834/35Oct 2$0.28$0.2247%1.27$28.22$34.78
28/2834/35Oct 2$0.25$0.2551%1.00$27.75$34.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$29.50$30.00Sep 18$0.08$0.4232%5.25
$30.00$31.00$32.00Oct 9$0.08$0.9214%11.50
$31.00$31.50$32.00Sep 18$0.05$0.4516%9.00
$31.00$32.00$33.00Oct 9$0.08$0.9214%11.50
$30.00$30.50$31.00Sep 18$0.14$0.3641%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.00$27.00$28.00Oct 16$0.05$0.9511%19.00
$27.00$28.00$29.00Oct 16$0.07$0.9312%13.29
$24.50$25.00$25.50Oct 2$0.05$0.455%9.00
$25.00$26.00$27.00Oct 16$0.09$0.9110%10.11
$26.50$27.00$27.50Sep 25$0.06$0.446%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-1.56, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$29.501:2Sep 18-$0.28$0.22
$33.00$34.001:2Sep 18$0.00$1.00
$35.50$36.001:2Sep 25-$0.05$0.45
$34.50$35.001:2Sep 25-$0.08$0.42
$35.00$36.001:2Oct 9-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$33.501:2Sep 25-$1.56$0.94
$26.50$26.001:2Sep 25-$0.09$0.41
$26.00$25.501:2Sep 25-$0.08$0.42
$25.50$25.001:2Sep 25-$0.10$0.40
$25.00$24.501:2Oct 9-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.81%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Oct 30$1.450.3416.2%4.81%20.98%3176
$34.00Oct 30$1.610.3812.8%5.34%18.19%132
$32.00Oct 30$2.190.466.2%7.27%13.47%117--
$36.00Oct 30$1.200.3019.5%3.98%23.46%1523
$32.00Oct 23$1.980.446.2%6.57%12.78%349
$33.00Oct 23$1.600.399.5%5.31%14.84%55.0K
$33.00Oct 30$1.560.409.5%5.18%14.70%--61
$31.00Oct 16$2.190.492.9%7.27%10.16%1.1K1.6K
$35.00Oct 23$1.110.3116.2%3.68%19.85%3158
$34.00Oct 23$1.300.3412.8%4.31%17.16%6126

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 64,678
Total Puts 10,762
Put/Call Ratio 0.17
Net Difference 53,916

Prior's Put/Call Breakdown

Total Calls 40,688
Total Puts 5,974
Put/Call Ratio 0.15
Net Difference 34,714

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