ASST - Options Database

ASST

STRIVE INC

$30.00 +6.08%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 16:00)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 100,171

Calls: 83,385 (83%)

Puts: 16,786 (17%)

Prior (09/03) 64,567

Calls: 55,533 (86%)

Puts: 9,034 (14%)

Current vs Prior +55.14%

Calls: +50.15% (Calls)

Puts: +85.81% (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 +167.29%

Calls: +179.80%

Puts: +118.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $14.46M

Calls: $12.66M (88%)

Puts: $1.80M (12%)

Prior (09/03) $16.55M

Calls: $15.81M (96%)

Puts: $733.4K (4%)

Current vs Prior -12.63%

Calls: -19.95%

Puts: +145.10%

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 +93.30%

Calls: +86.88%

Puts: +154.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.20

Prior (09/03) 0.16

Current vs Prior +23.75%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -59.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 1.00% | 8.40%1.00% | 16.97%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -82.47% | -22.58%-93.88% | -33.76%

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

Current vs 7-Day Avg -89.47% | -41.89%-94.00% | -35.37%

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

Current vs 7-Day Eod -82.47% | -22.58%-77.38% | -9.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 90.59% | 9.20%

Calls: 41.18% | 6.20%

Puts: 140.00% | 12.20%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +300.31% | -52.31%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +183.89% | -66.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($12.66M) vs puts ($1.80M). Dollar volume significantly above 7-day average (93% higher). Above-average activity with volume up 55% vs prior. Volume explosion - 167% above 7-day average (100,171 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
15:00	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.7%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.51	2.66	$2.59	5.8%	1.2K	0.54	6.7K
$29.00	Oct 9	2.53	2.69	$2.61	6.1%	9	0.61	924
$30.00	Sep 25	1.25	1.33	$1.29	6.2%	1.4K	0.53	5.8K
$26.00	Sep 18	3.90	4.15	$4.03	6.2%	45	0.92	2.8K
$27.00	Oct 9	3.75	4.00	$3.88	6.4%	1.8K	0.76	29.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.64	1.73	$1.69	5.3%	93	0.47	23
$30.00	Oct 16	2.42	2.57	$2.50	6.0%	65	0.46	134
$30.00	Oct 9	2.00	2.14	$2.07	6.8%	48	0.47	5
$29.50	Oct 2	1.39	1.49	$1.44	6.9%	3	0.42	3
$29.00	Oct 16	1.92	2.06	$1.99	7.0%	4	0.39	295

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.70, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 25	0.37	0.45	$0.41	19.5%	142	0.24	21
$32.00	Sep 25	0.50	0.58	$0.54	14.8%	1.8K	0.29	241
$31.00	Sep 25	0.78	0.93	$0.86	17.4%	326	0.40	252
$34.00	Oct 2	0.46	0.56	$0.51	19.6%	59	0.22	19
$33.00	Oct 2	0.63	0.75	$0.69	17.4%	35	0.28	315

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	0.45	0.50	$0.48	10.4%	78	0.24	188
$28.50	Sep 25	0.55	0.67	$0.61	19.7%	43	0.29	123
$29.00	Sep 25	0.73	0.82	$0.77	11.7%	116	0.35	66
$28.00	Oct 2	0.76	0.89	$0.83	15.7%	156	0.29	199
$27.00	Oct 9	0.75	0.88	$0.82	15.9%	8	0.24	400

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	5.75	6.40	$6.08	10.7%	12	1.00	1.6K
$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
$27.50	Sep 18	2.02	3.05	$2.54	40.6%	65	1.00	116
$24.00	Sep 25	5.00	6.50	$5.75	26.1%	--	0.97	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	4.50	5.75	$5.13	24.4%	1	0.99	4
$36.00	Sep 18	5.50	6.70	$6.10	19.7%	1	0.94	--
$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%	--	0.87	10

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 42.8K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.13	0.20	$0.17	41.2%	7.7K	0.54	4.7K
$31.00	Sep 18	0.01	0.05	$0.03	133.3%	4.1K	0.09	1.2K
$28.00	Sep 18	1.89	2.17	$2.03	13.8%	2.2K	0.95	12.1K
$27.00	Oct 16	3.95	4.35	$4.15	9.6%	1.9K	0.73	57.1K
$32.00	Sep 25	0.50	0.58	$0.54	14.8%	1.8K	0.29	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.24	0.34	$0.29	34.5%	1.2K	0.16	352
$24.00	Oct 16	0.43	0.51	$0.47	17.0%	913	0.13	339
$25.00	Oct 16	0.63	0.69	$0.66	9.1%	904	0.17	1.3K
$30.00	Sep 18	0.06	0.20	$0.13	107.7%	655	0.46	156
$26.00	Oct 2	0.28	0.40	$0.34	35.3%	501	0.14	588

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 75.1%, max 121.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 18	Oct 30	168.7%	76.0%	121.9%	1.1K	1.5K
$30.50	Sep 18	Oct 2	125.2%	77.0%	62.7%	846	296
$30.00	Sep 18	Oct 30	103.3%	76.8%	34.5%	7.7K	6.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Sep 18	Oct 30	168.7%	76.0%	121.9%	148	57
$30.00	Sep 18	Oct 30	103.3%	76.8%	34.5%	655	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 1.08, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Sep 25	$0.48	$0.52	$0.48	95%	1.08	$25.48
$24.00	$25.00	Oct 16	$0.58	$0.42	$0.58	86%	0.72	$24.58
$24.00	$24.50	Oct 9	$0.18	$0.32	$0.18	89%	1.78	$24.18
$28.00	$29.00	Oct 30	$0.37	$0.63	$0.37	66%	1.70	$28.37
$25.50	$26.00	Oct 23	$0.15	$0.35	$0.15	78%	2.33	$25.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$31.50	Sep 25	$0.58	$0.42	$0.58	76%	0.72	$31.92
$31.00	$30.50	Oct 2	$0.19	$0.31	$0.19	56%	1.63	$30.81
$30.50	$30.00	Sep 25	$0.20	$0.30	$0.20	54%	1.50	$30.30
$26.00	$25.00	Oct 23	$0.18	$0.82	$0.18	24%	4.56	$25.82
$28.50	$28.00	Sep 25	$0.13	$0.37	$0.13	29%	2.85	$28.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.17, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Oct 2	$0.21	$0.21	$0.29	80%	0.72	$34.71
$33.00	$33.50	Sep 25	$0.12	$0.12	$0.38	81%	0.32	$33.12
$32.00	$33.00	Oct 30	$0.48	$0.48	$0.52	54%	0.92	$32.48
$30.50	$31.00	Oct 2	$0.27	$0.27	$0.23	51%	1.17	$30.77
$32.50	$33.00	Oct 2	$0.16	$0.16	$0.34	68%	0.47	$32.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Sep 18	$0.27	$0.27	$0.23	90%	1.17	$24.23
$27.00	$26.50	Oct 23	$0.34	$0.34	$0.16	70%	2.12	$26.66
$28.00	$27.50	Oct 23	$0.33	$0.33	$0.17	65%	1.94	$27.67
$25.00	$24.50	Oct 9	$0.18	$0.18	$0.32	85%	0.56	$24.82
$28.00	$27.00	Oct 16	$0.39	$0.39	$0.61	67%	0.64	$27.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $1.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$1.12	103.3%	75.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$1.10	103.3%	75.0%
$30.50	Sep 25	Oct 2	$0.55	75.3%	77.0%
$32.00	Oct 16	Oct 23	$0.48	77.7%	81.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 1.00% of stock, avg 13.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.17	$0.13	$0.30	$29.70	$30.30	1.00%
$29.50	Sep 18	$0.56	$0.06	$0.62	$28.88	$30.12	2.07%
$31.00	Sep 18	$0.03	$1.01	$1.04	$29.96	$32.04	3.47%
$29.00	Sep 18	$1.09	$0.02	$1.11	$27.89	$30.11	3.70%
$28.50	Sep 18	$1.44	$0.02	$1.46	$27.04	$29.96	4.87%
$28.00	Sep 18	$2.03	$0.02	$2.05	$25.95	$30.05	6.83%
$30.50	Sep 25	$1.03	$1.43	$2.46	$28.04	$32.96	8.20%
$30.00	Sep 25	$1.29	$1.23	$2.52	$27.48	$32.52	8.40%
$27.50	Sep 18	$2.54	$0.01	$2.55	$24.95	$30.05	8.50%
$29.50	Sep 25	$1.55	$1.00	$2.55	$26.95	$32.05	8.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 9.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$29.00	Sep 18	$0.03	$0.02	$0.05	$28.95	$31.05
$30.50	$29.00	Sep 18	$0.04	$0.02	$0.06	$28.94	$30.56
$31.00	$29.50	Sep 18	$0.03	$0.06	$0.09	$29.41	$31.09
$36.00	$29.00	Sep 18	$0.08	$0.02	$0.10	$28.90	$36.10
$30.50	$29.50	Sep 18	$0.04	$0.06	$0.10	$29.40	$30.60
$31.00	$26.00	Sep 18	$0.03	$0.10	$0.13	$25.87	$31.13
$30.50	$26.00	Sep 18	$0.04	$0.10	$0.14	$25.86	$30.64
$36.00	$29.50	Sep 18	$0.08	$0.06	$0.14	$29.36	$36.14
$36.00	$26.00	Sep 18	$0.08	$0.10	$0.18	$25.82	$36.18
$30.50	$30.00	Sep 18	$0.04	$0.13	$0.17	$29.83	$30.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 3.55, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/27	34/35	Oct 2	$0.39	$0.11	60%	3.55	$26.61	$34.89
28/28	34/35	Oct 2	$0.38	$0.12	47%	3.17	$28.12	$34.88
26/27	32/33	Oct 2	$0.34	$0.16	48%	2.13	$26.66	$32.84
28/28	32/33	Oct 2	$0.38	$0.12	39%	3.17	$27.62	$32.88
28/28	33/34	Sep 25	$0.24	$0.26	57%	0.92	$27.76	$33.24
28/29	33/34	Sep 25	$0.28	$0.22	46%	1.27	$28.72	$33.28
28/28	33/34	Sep 25	$0.25	$0.25	52%	1.00	$28.25	$33.25
28/28	32/33	Oct 2	$0.33	$0.17	35%	1.94	$28.17	$32.83
28/28	32/33	Sep 25	$0.23	$0.27	52%	0.85	$27.77	$32.73
24/25	35/36	Oct 9	$0.36	$0.64	63%	0.56	$24.64	$35.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Sep 18	$0.12	$0.38	45%	3.17
$29.00	$30.00	$31.00	Oct 16	$0.05	$0.95	12%	19.00
$29.00	$30.00	$31.00	Oct 9	$0.07	$0.93	15%	13.29
$27.00	$28.00	$29.00	Oct 9	$0.07	$0.93	14%	13.29
$30.00	$31.00	$32.00	Oct 9	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 9	$0.05	$0.95	14%	19.00
$28.00	$29.00	$30.00	Oct 16	$0.07	$0.93	13%	13.29
$25.00	$26.00	$27.00	Oct 16	$0.06	$0.94	10%	15.67
$31.00	$32.00	$33.00	Oct 16	$0.08	$0.92	12%	11.50
$30.00	$31.00	$32.00	Oct 16	$0.09	$0.91	12%	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. 60 found (best net $-1.68, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.50	$35.00	1:2	Oct 2	-$0.06	$0.44
$33.00	$33.50	1:2	Sep 25	-$0.06	$0.44
$35.50	$36.00	1:2	Sep 25	-$0.06	$0.44
$35.00	$35.50	1:2	Sep 25	-$0.09	$0.41
$33.50	$34.00	1:2	Sep 25	-$0.12	$0.38

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	-$0.07	$0.43
$25.50	$25.00	1:2	Sep 25	-$0.07	$0.43
$27.00	$26.50	1:2	Sep 25	-$0.11	$0.39
$26.50	$26.00	1:2	Sep 25	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 7.53%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$2.26	0.46	6.7%	7.53%	14.20%	123	--
$35.00	Oct 30	$1.47	0.34	16.7%	4.90%	21.57%	8	176
$31.00	Oct 30	$2.65	0.51	3.3%	8.83%	12.17%	--	17
$30.00	Oct 30	$3.05	0.56	0.0%	10.17%	10.17%	23	1.3K
$36.00	Oct 30	$1.19	0.31	20.0%	3.97%	23.97%	15	23
$34.00	Oct 30	$1.54	0.37	13.3%	5.13%	18.47%	5	32
$32.00	Oct 23	$1.98	0.45	6.7%	6.60%	13.27%	3	49
$33.00	Oct 23	$1.61	0.40	10.0%	5.37%	15.37%	11	5.0K
$30.00	Oct 23	$2.79	0.55	0.0%	9.30%	9.30%	14	50
$33.00	Oct 30	$1.56	0.41	10.0%	5.20%	15.20%	--	61

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 83,385

Total Puts 16,786

Put/Call Ratio 0.20

Net Difference 66,599

Prior's Put/Call Breakdown

Total Calls 55,533

Total Puts 9,034

Put/Call Ratio 0.16

Net Difference 46,499

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