ASST - Options Database

ASST

STRIVE INC

$30.08 +6.36%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 88,820

Calls: 75,580 (85%)

Puts: 13,240 (15%)

Prior (09/03) 57,456

Calls: 49,738 (87%)

Puts: 7,718 (13%)

Current vs Prior +54.59%

Calls: +51.96% (Calls)

Puts: +71.55% (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 +137.00%

Calls: +153.61%

Puts: +72.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $12.38M

Calls: $10.74M (87%)

Puts: $1.64M (13%)

Prior (09/03) $14.58M

Calls: $13.92M (95%)

Puts: $662.1K (5%)

Current vs Prior -15.10%

Calls: -22.85%

Puts: +147.89%

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 +65.54%

Calls: +58.55%

Puts: +132.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.18

Prior (09/03) 0.16

Current vs Prior +12.89%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -65.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 2.93% | 9.34%2.93% | 18.75%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -48.72% | -13.90%-82.09% | -26.80%

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

Current vs 7-Day Avg -69.19% | -35.38%-82.44% | -28.58%

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

Current vs 7-Day Eod -48.72% | -13.90%-33.81% | +0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.31% | 19.12%

Calls: 34.62% | 9.30%

Puts: 40.00% | 28.95%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +64.87% | -0.88%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +16.92% | -29.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($10.74M) vs puts ($1.64M). Dollar volume significantly above 7-day average (66% higher). Above-average activity with volume up 55% vs prior. Volume explosion - 137% above 7-day average (88,820 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
14:00	BULLISH	BULLISH	BULLISH
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 30 of results (avg 7.5%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.55	2.66	$2.61	4.2%	1.2K	0.55	6.7K
$27.00	Oct 9	3.80	4.00	$3.90	5.1%	648	0.76	29.9K
$26.50	Oct 2	3.95	4.20	$4.08	6.1%	4	0.83	5
$29.00	Oct 9	2.59	2.77	$2.68	6.7%	9	0.62	924
$32.00	Oct 16	1.72	1.84	$1.78	6.7%	126	0.43	929

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	1.14	1.20	$1.17	5.1%	71	0.27	671
$30.00	Oct 2	1.62	1.71	$1.67	5.4%	68	0.46	23
$30.00	Oct 16	2.39	2.53	$2.46	5.7%	65	0.45	134
$29.00	Oct 16	1.91	2.03	$1.97	6.1%	4	0.39	295
$30.00	Oct 9	1.98	2.11	$2.05	6.3%	23	0.46	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.72, cheapest $0.54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	0.50	0.59	$0.54	16.7%	1.8K	0.30	241
$31.00	Sep 25	0.81	0.98	$0.90	18.9%	284	0.41	252
$34.00	Oct 2	0.47	0.56	$0.52	17.3%	36	0.22	19
$33.00	Oct 2	0.64	0.78	$0.71	19.7%	30	0.28	315
$32.00	Oct 2	0.90	1.08	$0.99	18.2%	126	0.36	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.26	0.30	$0.28	14.3%	747	0.15	352
$28.00	Sep 25	0.43	0.50	$0.47	14.9%	63	0.23	188
$28.50	Sep 25	0.55	0.64	$0.60	15.0%	33	0.28	123
$29.00	Sep 25	0.71	0.82	$0.76	14.5%	81	0.34	66
$29.50	Sep 25	0.88	1.04	$0.96	16.7%	187	0.40	20

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	4.85	5.50	$5.18	12.5%	36	1.00	4.7K
$25.50	Sep 18	4.10	5.15	$4.63	22.7%	1	1.00	21
$26.00	Sep 18	3.95	4.30	$4.13	8.5%	45	1.00	2.8K
$27.50	Sep 18	2.02	3.05	$2.54	40.6%	65	1.00	116
$29.00	Sep 18	0.84	1.20	$1.02	35.3%	548	1.00	4.1K

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%	--	0.92	26
$31.00	Sep 18	0.55	1.47	$1.01	91.1%	--	0.91	64
$33.50	Sep 25	3.35	4.65	$4.00	32.5%	--	0.86	10

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 35.9K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.21	0.30	$0.26	34.6%	7.5K	0.59	4.7K
$31.00	Sep 18	0.01	0.04	$0.03	100.0%	4.0K	0.09	1.2K
$32.00	Sep 25	0.50	0.59	$0.54	16.7%	1.8K	0.30	241
$27.00	Oct 16	4.10	4.50	$4.30	9.3%	1.8K	0.73	57.1K
$30.00	Sep 25	1.23	1.35	$1.29	9.3%	1.4K	0.53	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.26	0.30	$0.28	14.3%	747	0.15	352
$25.00	Oct 16	0.62	0.67	$0.65	7.7%	695	0.17	1.3K
$30.00	Sep 18	0.15	0.29	$0.22	63.6%	540	0.41	156
$26.00	Oct 2	0.29	0.39	$0.34	29.4%	501	0.14	588
$30.00	Sep 25	1.10	1.28	$1.19	15.1%	350	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 52.1%, max 89.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 18	Oct 30	143.2%	75.7%	89.3%	1.0K	1.5K
$30.50	Sep 18	Oct 2	116.3%	71.3%	63.1%	736	296
$30.00	Sep 18	Oct 30	103.5%	76.7%	34.8%	7.6K	6.0K
$32.50	Sep 25	Oct 2	73.0%	72.2%	1.1%	146	21

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 18	Oct 30	143.2%	75.7%	89.3%	147	57
$30.00	Sep 18	Oct 30	103.5%	76.7%	34.8%	540	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 4.00, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Oct 23	$0.10	$0.40	$0.10	74%	4.00	$26.60
$28.00	$29.00	Oct 30	$0.37	$0.63	$0.37	66%	1.70	$28.37
$25.50	$26.00	Oct 23	$0.13	$0.37	$0.13	77%	2.85	$25.63
$33.00	$34.00	Oct 30	$0.14	$0.86	$0.14	41%	6.14	$33.14
$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	$0.56	$0.44	$0.56	76%	0.79	$31.94
$26.00	$25.00	Oct 23	$0.17	$0.83	$0.17	24%	4.88	$25.83
$31.00	$30.50	Oct 2	$0.24	$0.26	$0.24	55%	1.08	$30.76
$31.00	$30.50	Sep 25	$0.26	$0.24	$0.26	59%	0.92	$30.74
$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. 67 found (best R:R 2.12, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$33.50	Sep 25	$0.14	$0.14	$0.36	80%	0.39	$33.14
$34.50	$35.00	Oct 2	$0.13	$0.13	$0.37	80%	0.35	$34.63
$32.00	$33.00	Oct 30	$0.47	$0.47	$0.53	54%	0.89	$32.47
$35.00	$36.00	Oct 9	$0.20	$0.20	$0.80	78%	0.25	$35.20
$31.00	$31.50	Sep 25	$0.20	$0.20	$0.30	59%	0.67	$31.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.50	Oct 23	$0.34	$0.34	$0.16	70%	2.12	$26.66
$27.50	$27.00	Oct 30	$0.32	$0.32	$0.18	68%	1.78	$27.18
$28.00	$27.50	Oct 23	$0.33	$0.33	$0.17	65%	1.94	$27.67
$29.00	$28.00	Oct 30	$0.53	$0.53	$0.47	61%	1.13	$28.47
$25.00	$24.50	Oct 9	$0.21	$0.21	$0.29	84%	0.72	$24.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.73, cheapest $0.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$1.03	103.5%	73.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$0.97	103.5%	73.8%
$30.50	Sep 25	Oct 2	$0.47	76.7%	71.3%
$32.00	Oct 16	Oct 23	$0.45	77.1%	81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.60% of stock, avg 13.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.26	$0.22	$0.48	$29.52	$30.48	1.60%
$29.50	Sep 18	$0.54	$0.07	$0.61	$28.89	$30.11	2.03%
$29.00	Sep 18	$1.02	$0.01	$1.03	$27.97	$30.03	3.42%
$31.00	Sep 18	$0.03	$1.01	$1.04	$29.96	$32.04	3.46%
$28.50	Sep 18	$1.53	$0.02	$1.55	$26.95	$30.05	5.15%
$28.00	Sep 18	$2.15	$0.02	$2.17	$25.83	$30.17	7.21%
$30.00	Sep 25	$1.29	$1.19	$2.48	$27.52	$32.48	8.24%
$29.50	Sep 25	$1.57	$0.96	$2.53	$26.97	$32.03	8.41%
$27.50	Sep 18	$2.54	$0.01	$2.55	$24.95	$30.05	8.48%
$29.00	Sep 25	$1.85	$0.76	$2.61	$26.39	$31.61	8.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.30% of stock, avg 9.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$29.50	Sep 18	$0.02	$0.07	$0.09	$29.41	$31.59
$31.00	$29.50	Sep 18	$0.03	$0.07	$0.10	$29.40	$31.10
$30.50	$29.50	Sep 18	$0.08	$0.07	$0.15	$29.35	$30.65
$31.00	$24.50	Sep 18	$0.03	$0.28	$0.31	$24.19	$31.31
$31.50	$24.50	Sep 18	$0.02	$0.28	$0.30	$24.20	$31.80
$30.50	$30.00	Sep 18	$0.08	$0.22	$0.30	$29.70	$30.80
$31.00	$30.00	Sep 18	$0.03	$0.22	$0.25	$29.75	$31.25
$31.50	$30.00	Sep 18	$0.02	$0.22	$0.24	$29.76	$31.74
$30.50	$24.50	Sep 18	$0.08	$0.28	$0.36	$24.14	$30.86
$32.50	$28.00	Sep 25	$0.41	$0.47	$0.88	$27.12	$33.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.08, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	34/35	Oct 2	$0.26	$0.24	69%	1.08	$24.74	$34.76
27/28	34/35	Oct 2	$0.29	$0.21	56%	1.38	$27.21	$34.79
28/28	34/35	Oct 2	$0.30	$0.20	52%	1.50	$27.70	$34.80
28/28	33/34	Sep 25	$0.26	$0.24	57%	1.08	$27.74	$33.26
28/29	33/34	Sep 25	$0.30	$0.20	46%	1.50	$28.70	$33.30
28/28	33/34	Sep 25	$0.27	$0.23	52%	1.17	$28.23	$33.27
26/27	34/35	Oct 2	$0.23	$0.27	60%	0.85	$26.77	$34.73
24/25	35/36	Oct 9	$0.41	$0.59	62%	0.69	$24.59	$35.41
28/28	34/35	Oct 2	$0.29	$0.21	47%	1.38	$28.21	$34.79
24/25	32/33	Oct 2	$0.24	$0.26	57%	0.92	$24.76	$32.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 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	57%	4.00
$30.00	$30.50	$31.00	Sep 18	$0.13	$0.37	50%	2.85
$28.00	$29.00	$30.00	Oct 9	$0.06	$0.94	15%	15.67
$31.00	$32.00	$33.00	Oct 9	$0.06	$0.94	14%	15.67
$29.00	$30.00	$31.00	Oct 9	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Sep 18	$0.09	$0.41	39%	4.56
$28.00	$29.00	$30.00	Oct 16	$0.07	$0.93	12%	13.29
$28.00	$29.00	$30.00	Oct 9	$0.09	$0.91	15%	10.11
$26.00	$27.00	$28.00	Oct 16	$0.07	$0.93	12%	13.29
$27.00	$28.00	$29.00	Oct 9	$0.09	$0.91	14%	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. 53 found (best net $-1.68, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 18	-$0.06	$0.44
$35.00	$35.50	1:2	Sep 25	-$0.07	$0.43
$35.50	$36.00	1:2	Sep 25	-$0.07	$0.43
$35.00	$36.00	1:2	Oct 9	-$0.24	$0.76
$34.00	$34.50	1:2	Sep 25	-$0.13	$0.37

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	-$0.08	$0.42
$26.50	$26.00	1:2	Sep 25	-$0.10	$0.40
$25.50	$25.00	1:2	Sep 25	-$0.10	$0.40
$25.00	$24.50	1:2	Oct 9	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.51%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.26	0.46	6.4%	7.51%	13.90%	120	--
$35.00	Oct 30	$1.46	0.34	16.4%	4.85%	21.21%	3	176
$31.00	Oct 30	$2.65	0.51	3.1%	8.81%	11.87%	--	17
$34.00	Oct 30	$1.61	0.38	13.0%	5.35%	18.38%	3	32
$36.00	Oct 30	$1.19	0.31	19.7%	3.96%	23.64%	15	23
$32.00	Oct 23	$1.98	0.45	6.4%	6.58%	12.97%	3	49
$33.00	Oct 30	$1.56	0.41	9.7%	5.19%	14.89%	--	61
$33.00	Oct 23	$1.60	0.39	9.7%	5.32%	15.03%	8	5.0K
$34.00	Oct 23	$1.30	0.35	13.0%	4.32%	17.35%	61	26
$35.00	Oct 23	$1.11	0.31	16.4%	3.69%	20.05%	3	158

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 75,580

Total Puts 13,240

Put/Call Ratio 0.18

Net Difference 62,340

Prior's Put/Call Breakdown

Total Calls 49,738

Total Puts 7,718

Put/Call Ratio 0.16

Net Difference 42,020

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