ASST - Options Database

ASST

STRIVE INC

$30.13 +6.54%

(9/18 12:00) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 84,259

Calls: 72,306 (86%)

Puts: 11,953 (14%)

Prior (09/03) 51,868

Calls: 45,175 (87%)

Puts: 6,693 (13%)

Current vs Prior +62.45%

Calls: +60.06% (Calls)

Puts: +78.59% (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 +124.83%

Calls: +142.62%

Puts: +55.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $11.93M

Calls: $10.38M (87%)

Puts: $1.55M (13%)

Prior (09/03) $12.77M

Calls: $12.14M (95%)

Puts: $621.8K (5%)

Current vs Prior -6.54%

Calls: -14.51%

Puts: +149.06%

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 +59.53%

Calls: +53.27%

Puts: +119.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.17

Prior (09/03) 0.15

Current vs Prior +11.58%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -67.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.19% | 9.62%3.19% | 18.75%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -44.15% | -11.29%-80.49% | -26.79%

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

Current vs 7-Day Avg -66.45% | -33.42%-80.88% | -28.57%

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

Current vs 7-Day Eod -44.15% | -11.29%-27.92% | +0.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.77% | 22.90%

Calls: 23.53% | 3.76%

Puts: 40.00% | 42.04%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +40.39% | +18.71%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg -0.44% | -15.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($10.38M) vs puts ($1.55M). Dollar volume significantly above 7-day average (60% higher). Above-average activity with volume up 62% vs prior. Volume explosion - 125% above 7-day average (84,259 vs avg 37,476).

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
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.5%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	1.30	1.35	$1.33	3.8%	1.2K	0.54	5.8K
$27.00	Oct 9	3.85	4.00	$3.93	3.8%	550	0.76	29.9K
$30.00	Oct 16	2.59	2.71	$2.65	4.5%	1.1K	0.55	6.7K
$25.00	Oct 16	5.65	6.00	$5.83	6.0%	280	0.83	2.1K
$30.00	Oct 2	1.74	1.85	$1.80	6.1%	385	0.54	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.40	2.51	$2.46	4.5%	58	0.45	134
$30.00	Oct 9	1.98	2.11	$2.05	6.3%	17	0.46	5
$28.00	Oct 16	1.50	1.61	$1.56	7.1%	17	0.33	616
$29.00	Oct 16	1.89	2.04	$1.97	7.6%	3	0.39	295
$30.00	Oct 2	1.60	1.74	$1.67	8.4%	65	0.46	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.78, cheapest $0.59)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	0.55	0.62	$0.59	11.9%	1.8K	0.30	241
$35.00	Oct 9	0.59	0.71	$0.65	18.5%	45	0.23	66
$36.00	Oct 16	0.77	0.87	$0.82	12.2%	68	0.24	583

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 25	0.69	0.82	$0.75	17.3%	67	0.34	66
$29.50	Sep 25	0.89	1.02	$0.96	13.5%	162	0.40	20
$28.00	Oct 2	0.78	0.88	$0.83	12.0%	89	0.28	199
$27.00	Oct 9	0.75	0.90	$0.83	18.1%	7	0.24	400
$25.00	Oct 16	0.62	0.70	$0.66	12.1%	685	0.17	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.90	5.50	$5.20	11.5%	36	1.00	4.7K
$25.50	Sep 18	4.10	5.15	$4.63	22.7%	1	1.00	21
$27.50	Sep 18	2.02	3.05	$2.54	40.6%	65	1.00	116
$28.00	Sep 18	1.99	2.36	$2.17	17.1%	590	0.95	12.1K
$27.00	Sep 18	2.87	3.30	$3.09	13.9%	200	0.94	11.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	5.50	6.70	$6.10	19.7%	1	0.99	--
$35.00	Sep 18	4.50	5.75	$5.13	24.4%	1	0.99	4
$36.00	Sep 25	5.60	7.05	$6.32	22.9%	--	0.94	26
$31.00	Sep 18	0.55	1.47	$1.01	91.1%	--	0.88	64
$33.50	Sep 25	3.35	4.65	$4.00	32.5%	--	0.84	10

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 32.6K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.30	0.38	$0.34	23.5%	6.9K	0.59	4.7K
$31.00	Sep 18	0.03	0.06	$0.05	60.0%	3.7K	0.12	1.2K
$27.00	Oct 16	4.20	4.50	$4.35	6.9%	1.8K	0.73	57.1K
$32.00	Sep 25	0.55	0.62	$0.59	11.9%	1.8K	0.30	241
$30.00	Sep 25	1.30	1.35	$1.33	3.8%	1.2K	0.54	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.62	0.70	$0.66	12.1%	685	0.17	1.3K
$30.00	Sep 18	0.12	0.28	$0.20	80.0%	529	0.41	156
$26.00	Oct 2	0.29	0.43	$0.36	38.9%	501	0.15	588
$26.00	Sep 25	0.13	0.18	$0.16	31.2%	319	0.09	791
$30.00	Sep 25	1.12	1.26	$1.19	11.8%	303	0.47	11

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 40.3%, max 53.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Sep 18	Oct 2	112.7%	73.5%	53.4%	522	296
$29.50	Sep 18	Oct 30	123.2%	81.7%	50.8%	998	1.5K
$30.00	Sep 18	Oct 30	114.6%	80.9%	41.6%	6.9K	6.0K
$32.50	Sep 25	Oct 2	74.5%	72.1%	3.4%	96	21

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 18	Oct 30	123.2%	81.7%	50.8%	137	57
$30.00	Sep 18	Oct 30	114.6%	80.9%	41.6%	529	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 7.33, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 30	$0.12	$0.88	$0.12	50%	7.33	$31.12
$26.50	$27.00	Sep 25	$0.18	$0.32	$0.18	89%	1.78	$26.68
$28.00	$29.00	Oct 30	$0.37	$0.63	$0.37	65%	1.70	$28.37
$26.00	$26.50	Oct 9	$0.18	$0.32	$0.18	82%	1.78	$26.18
$31.00	$32.00	Oct 23	$0.28	$0.72	$0.28	49%	2.57	$31.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$31.50	Sep 25	$0.60	$0.40	$0.60	75%	0.67	$31.90
$31.00	$30.50	Sep 25	$0.23	$0.27	$0.23	58%	1.17	$30.77
$26.00	$25.00	Oct 23	$0.17	$0.83	$0.17	24%	4.88	$25.83
$31.00	$30.00	Oct 30	$0.46	$0.54	$0.46	50%	1.17	$30.54
$28.50	$28.00	Sep 25	$0.13	$0.37	$0.13	28%	2.85	$28.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 1.50, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 30	$0.51	$0.51	$0.49	54%	1.04	$32.51
$34.50	$35.00	Oct 2	$0.13	$0.13	$0.37	80%	0.35	$34.63
$31.00	$31.50	Sep 25	$0.22	$0.22	$0.28	58%	0.79	$31.22
$35.00	$36.00	Oct 9	$0.21	$0.21	$0.79	77%	0.27	$35.21
$32.00	$32.50	Oct 2	$0.19	$0.19	$0.31	64%	0.61	$32.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 30	$0.60	$0.60	$0.40	60%	1.50	$28.40
$27.00	$26.50	Oct 23	$0.36	$0.36	$0.14	71%	2.57	$26.64
$27.00	$26.00	Oct 30	$0.47	$0.47	$0.53	70%	0.89	$26.53
$27.50	$27.00	Oct 30	$0.32	$0.32	$0.18	67%	1.78	$27.18
$25.00	$24.50	Oct 9	$0.22	$0.22	$0.28	84%	0.79	$24.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.71, cheapest $0.99)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.99	114.6%	74.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.99	114.6%	74.3%
$30.50	Sep 25	Oct 2	$0.42	78.1%	73.5%
$32.00	Oct 16	Oct 23	$0.45	77.6%	80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.79% of stock, avg 13.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.34	$0.20	$0.54	$29.46	$30.54	1.79%
$29.50	Sep 18	$0.66	$0.07	$0.73	$28.77	$30.23	2.42%
$31.00	Sep 18	$0.05	$1.01	$1.06	$29.94	$32.06	3.52%
$29.00	Sep 18	$1.13	$0.03	$1.16	$27.84	$30.16	3.85%
$28.50	Sep 18	$1.72	$0.02	$1.74	$26.76	$30.24	5.77%
$28.00	Sep 18	$2.17	$0.02	$2.19	$25.81	$30.19	7.27%
$30.00	Sep 25	$1.33	$1.19	$2.52	$27.48	$32.52	8.36%
$27.50	Sep 18	$2.54	$0.01	$2.55	$24.95	$30.05	8.46%
$29.50	Sep 25	$1.59	$0.96	$2.55	$26.95	$32.05	8.46%
$29.00	Sep 25	$1.90	$0.75	$2.65	$26.35	$31.65	8.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.20% of stock, avg 9.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$29.00	Sep 18	$0.03	$0.03	$0.06	$28.94	$31.56
$31.00	$29.00	Sep 18	$0.05	$0.03	$0.08	$28.92	$31.08
$31.50	$29.50	Sep 18	$0.03	$0.07	$0.10	$29.40	$31.60
$31.00	$29.50	Sep 18	$0.05	$0.07	$0.12	$29.38	$31.12
$30.50	$29.00	Sep 18	$0.12	$0.03	$0.15	$28.85	$30.65
$30.50	$29.50	Sep 18	$0.12	$0.07	$0.19	$29.31	$30.69
$31.50	$30.00	Sep 18	$0.03	$0.20	$0.23	$29.77	$31.73
$31.50	$24.50	Sep 18	$0.03	$0.31	$0.34	$24.16	$31.84
$31.00	$30.00	Sep 18	$0.05	$0.20	$0.25	$29.75	$31.25
$30.50	$30.00	Sep 18	$0.12	$0.20	$0.32	$29.68	$30.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 0.85, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	34/35	Oct 2	$0.23	$0.27	69%	0.85	$24.77	$34.73
26/27	35/36	Oct 30	$0.70	$0.30	36%	2.33	$26.30	$35.70
27/28	34/35	Oct 2	$0.28	$0.22	55%	1.27	$27.22	$34.78
28/28	34/35	Oct 2	$0.32	$0.18	47%	1.78	$28.18	$34.82
24/25	35/36	Oct 9	$0.43	$0.57	62%	0.75	$24.57	$35.43
28/28	34/35	Oct 2	$0.29	$0.21	51%	1.38	$27.71	$34.79
24/25	33/34	Oct 9	$0.51	$0.49	51%	1.04	$24.49	$33.51
24/25	33/34	Oct 2	$0.21	$0.29	61%	0.72	$24.79	$33.21
27/28	35/36	Oct 9	$0.54	$0.46	46%	1.17	$27.46	$35.54
28/28	32/32	Sep 25	$0.27	$0.23	47%	1.17	$27.73	$32.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Sep 18	$0.10	$0.40	52%	4.00
$29.00	$30.00	$31.00	Oct 9	$0.07	$0.93	15%	13.29
$30.00	$30.50	$31.00	Sep 18	$0.15	$0.35	46%	2.33
$30.00	$31.00	$32.00	Oct 9	$0.08	$0.92	14%	11.50
$31.00	$32.00	$33.00	Oct 9	$0.08	$0.92	13%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 9	$0.06	$0.94	14%	15.67
$29.00	$29.50	$30.00	Sep 18	$0.09	$0.41	34%	4.56
$25.00	$26.00	$27.00	Oct 16	$0.05	$0.95	10%	19.00
$28.00	$29.00	$30.00	Oct 16	$0.08	$0.92	12%	11.50
$26.00	$27.00	$28.00	Oct 16	$0.08	$0.92	11%	11.50

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 $-1.68, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.19	$0.31
$35.50	$36.00	1:2	Sep 25	-$0.05	$0.45
$35.00	$36.00	1:2	Oct 9	-$0.23	$0.77
$35.00	$35.50	1:2	Sep 25	-$0.09	$0.41
$34.00	$34.50	1:2	Sep 25	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$33.50	1:2	Sep 25	-$1.68	$0.82
$26.00	$25.50	1:2	Sep 25	-$0.06	$0.44
$27.00	$26.50	1:2	Sep 25	-$0.10	$0.40
$25.00	$24.50	1:2	Oct 9	-$0.12	$0.38
$26.50	$26.00	1:2	Sep 18	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.85%, avg 3.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 30	$1.46	0.34	16.2%	4.85%	21.01%	3	176
$34.00	Oct 30	$1.61	0.38	12.8%	5.34%	18.19%	1	32
$32.00	Oct 30	$2.19	0.46	6.2%	7.27%	13.47%	118	--
$36.00	Oct 30	$1.19	0.30	19.5%	3.95%	23.43%	15	23
$32.00	Oct 23	$1.98	0.45	6.2%	6.57%	12.78%	3	49
$33.00	Oct 23	$1.60	0.40	9.5%	5.31%	14.84%	8	5.0K
$33.00	Oct 30	$1.56	0.41	9.5%	5.18%	14.70%	--	61
$34.00	Oct 23	$1.30	0.35	12.8%	4.31%	17.16%	61	26
$35.00	Oct 23	$1.11	0.31	16.2%	3.68%	19.85%	3	158
$32.00	Oct 16	$1.76	0.43	6.2%	5.84%	12.05%	123	929

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 72,306

Total Puts 11,953

Put/Call Ratio 0.17

Net Difference 60,353

Prior's Put/Call Breakdown

Total Calls 45,175

Total Puts 6,693

Put/Call Ratio 0.15

Net Difference 38,482

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...

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