ASST - Options Database

ASST

STRIVE INC

$30.09 +6.40%

(9/18 15:00) ◀

Friday, September 18, 2026 (4:00pm)

▶ (9/18 18:10)

◀ 9/18 16:00 ▶

Option Volume

Detail

ℹ

Current (09/18 4:00pm) 114,514

Calls: 94,959 (83%)

Puts: 19,555 (17%)

Prior (09/03) 71,401

Calls: 60,919 (85%)

Puts: 10,482 (15%)

Current vs Prior +60.38%

Calls: +55.88% (Calls)

Puts: +86.56% (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 +205.57%

Calls: +218.64%

Puts: +154.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 4:00pm) $16.71M

Calls: $14.54M (87%)

Puts: $2.17M (13%)

Prior (09/03) $17.40M

Calls: $16.54M (95%)

Puts: $855.9K (5%)

Current vs Prior -3.94%

Calls: -12.10%

Puts: +153.84%

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 +123.42%

Calls: +114.60%

Puts: +208.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 4:00pm) 0.21

Prior (09/03) 0.17

Current vs Prior +19.68%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -59.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 4:00pm) 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 2.13% | 9.90%2.13% | 17.85%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior +73.60% | +11.80%-86.98% | -30.33%

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

Current vs 7-Day Avg +4.29% | -16.09%-87.23% | -32.02%

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

Current vs 7-Day Eod +73.60% | +11.80%-51.88% | -4.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +76.89% | +138.78%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg +25.45% | +70.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($14.54M) vs puts ($2.17M). Dollar volume significantly above 7-day average (123% higher). Above-average activity with volume up 60% vs prior. Volume explosion - 206% above 7-day average (114,514 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
16:00	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	3.55	3.75	$3.65	5.5%	18	0.67	2.7K
$27.00	Oct 9	3.80	4.05	$3.93	6.4%	1.8K	0.76	29.9K
$30.00	Sep 25	1.30	1.40	$1.35	7.4%	2.0K	0.54	5.8K
$27.00	Oct 16	4.15	4.50	$4.33	8.1%	1.9K	0.72	57.1K
$30.00	Oct 16	2.46	2.68	$2.57	8.6%	1.3K	0.54	6.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.78, cheapest $0.64)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 18	0.60	0.68	$0.64	12.5%	1.3K	1.00	1.4K
$32.00	Sep 25	0.51	0.62	$0.56	19.6%	1.9K	0.30	241
$32.00	Oct 2	0.90	1.07	$0.99	17.2%	147	0.35	9.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	0.84	1.01	$0.93	18.3%	230	0.40	20

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 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%	37	1.00	4.7K
$25.50	Sep 18	3.45	5.75	$4.60	50.0%	1	1.00	21
$27.00	Sep 18	2.15	3.60	$2.88	50.3%	313	1.00	11.5K
$27.50	Sep 18	1.83	3.50	$2.67	62.5%	66	1.00	116
$28.00	Sep 18	1.65	2.76	$2.21	50.2%	2.2K	1.00	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.50	6.30	$4.90	57.1%	1	0.99	4
$31.00	Sep 18	0.01	2.56	$1.29	197.7%	--	0.97	64
$36.00	Sep 18	4.60	7.55	$6.07	48.6%	1	0.94	--
$36.00	Sep 25	4.80	7.35	$6.07	42.0%	--	0.94	26
$33.50	Sep 25	2.87	4.50	$3.69	44.2%	--	0.84	10

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 49.9K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	0.05	0.21	$0.13	123.1%	10.1K	0.59	4.7K
$31.00	Sep 18	0.00	0.01	$0.01	100.0%	4.6K	0.03	1.2K
$28.00	Sep 18	1.65	2.76	$2.21	50.2%	2.2K	1.00	12.1K
$30.00	Sep 25	1.30	1.40	$1.35	7.4%	2.0K	0.54	5.8K
$32.00	Sep 25	0.51	0.62	$0.56	19.6%	1.9K	0.30	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.23	0.36	$0.30	43.3%	1.4K	0.15	352
$25.00	Oct 16	0.52	0.70	$0.61	29.5%	1.0K	0.17	1.3K
$30.00	Sep 18	0.01	0.29	$0.15	186.7%	823	0.52	156
$26.00	Oct 2	0.20	0.68	$0.44	109.1%	501	0.16	588
$30.00	Sep 25	1.11	1.23	$1.17	10.3%	487	0.46	11

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 795.1%, max 1354.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Sep 18	Sep 25	969.3%	68.4%	1316.3%	290	88
$28.50	Sep 18	Oct 23	1005.3%	80.4%	1149.7%	137	439
$30.00	Sep 18	Oct 30	136.6%	77.0%	77.4%	10.1K	6.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 18	Oct 2	1005.3%	69.1%	1354.6%	28	341
$30.00	Sep 18	Oct 30	136.6%	77.0%	77.4%	823	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 0.54, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Sep 25	$0.65	$0.35	$0.65	96%	0.54	$25.65
$27.00	$27.50	Sep 18	$0.21	$0.29	$0.21	100%	1.38	$27.21
$25.00	$26.00	Oct 2	$0.60	$0.40	$0.60	90%	0.67	$25.60
$31.00	$32.00	Oct 9	$0.13	$0.87	$0.13	45%	6.69	$31.13
$27.00	$27.50	Oct 2	$0.16	$0.34	$0.16	78%	2.13	$27.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 16	$0.20	$0.80	$0.20	53%	4.00	$30.80
$29.50	$29.00	Oct 2	$0.13	$0.37	$0.13	42%	2.85	$29.37
$31.00	$30.50	Sep 25	$0.23	$0.27	$0.23	58%	1.17	$30.77
$27.00	$26.00	Oct 16	$0.21	$0.79	$0.21	28%	3.76	$26.79
$31.50	$31.00	Sep 25	$0.29	$0.21	$0.29	66%	0.72	$31.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 1.94, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Sep 18	$0.33	$0.33	$0.17	74%	1.94	$31.83
$35.00	$36.00	Oct 16	$0.38	$0.38	$0.62	73%	0.61	$35.38
$34.00	$35.00	Oct 9	$0.35	$0.35	$0.65	72%	0.54	$34.35
$31.00	$31.50	Sep 25	$0.31	$0.31	$0.19	58%	1.63	$31.31
$32.00	$32.50	Sep 25	$0.20	$0.20	$0.30	70%	0.67	$32.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.50	Oct 2	$0.37	$0.37	$0.13	70%	2.85	$27.63
$28.50	$28.00	Sep 18	$0.31	$0.31	$0.19	76%	1.63	$28.19
$25.00	$24.50	Oct 23	$0.32	$0.32	$0.18	80%	1.78	$24.68
$30.00	$29.00	Oct 16	$0.66	$0.66	$0.34	54%	1.94	$29.34
$25.00	$24.50	Oct 30	$0.30	$0.30	$0.20	79%	1.50	$24.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.74, cheapest $1.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$1.22	136.6%	75.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 18	Sep 25	$1.02	136.6%	75.0%
$32.00	Oct 16	Oct 23	$0.37	76.8%	79.2%
$30.50	Sep 25	Oct 2	$0.36	71.8%	74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 0.93% of stock, avg 12.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 18	$0.13	$0.15	$0.28	$29.72	$30.28	0.93%
$29.50	Sep 18	$0.64	$0.01	$0.65	$28.85	$30.15	2.16%
$31.00	Sep 18	$0.01	$1.29	$1.30	$29.70	$32.30	4.32%
$29.00	Sep 18	$1.44	$0.01	$1.45	$27.55	$30.45	4.82%
$28.50	Sep 18	$1.88	$0.34	$2.22	$26.28	$30.72	7.38%
$28.00	Sep 18	$2.21	$0.03	$2.24	$25.76	$30.24	7.44%
$29.00	Sep 25	$1.67	$0.74	$2.41	$26.59	$31.41	8.01%
$29.50	Sep 25	$1.54	$0.93	$2.47	$27.03	$31.97	8.21%
$30.00	Sep 25	$1.35	$1.17	$2.52	$27.48	$32.52	8.37%
$30.50	Sep 25	$1.04	$1.63	$2.67	$27.83	$33.17	8.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.40% of stock, avg 9.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$26.00	Sep 18	$0.02	$0.10	$0.12	$25.88	$30.62
$36.00	$26.00	Sep 18	$0.08	$0.10	$0.18	$25.82	$36.18
$30.50	$24.50	Sep 18	$0.02	$0.28	$0.30	$24.20	$30.80
$36.00	$24.50	Sep 18	$0.08	$0.28	$0.36	$24.14	$36.36
$30.50	$28.50	Sep 18	$0.02	$0.34	$0.36	$28.14	$30.86
$36.00	$28.50	Sep 18	$0.08	$0.34	$0.42	$28.08	$36.42
$31.50	$26.00	Sep 18	$0.34	$0.10	$0.44	$25.56	$31.94
$31.50	$28.50	Sep 18	$0.34	$0.34	$0.68	$27.82	$32.18
$31.50	$24.50	Sep 18	$0.34	$0.28	$0.62	$23.88	$32.12
$32.50	$28.00	Sep 25	$0.36	$0.45	$0.81	$27.19	$33.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 3.35, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	35/36	Oct 16	$0.77	$0.23	50%	3.35	$25.23	$35.77
25/26	32/32	Sep 25	$0.36	$0.14	60%	2.57	$25.14	$32.36
27/28	34/35	Oct 9	$0.75	$0.25	40%	3.00	$27.25	$34.75
26/27	32/32	Sep 25	$0.37	$0.13	54%	2.85	$26.63	$32.37
24/25	34/35	Oct 9	$0.55	$0.45	57%	1.22	$24.45	$34.55
26/27	34/35	Oct 2	$0.32	$0.18	59%	1.78	$26.68	$34.82
24/25	35/36	Oct 23	$0.62	$0.38	48%	1.63	$24.38	$35.62
26/26	34/35	Oct 9	$0.56	$0.44	53%	1.27	$25.44	$34.56
25/26	34/35	Oct 2	$0.25	$0.25	68%	1.00	$25.25	$34.75
26/27	34/34	Oct 2	$0.30	$0.20	53%	1.50	$26.70	$33.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Sep 18	$0.10	$0.40	56%	4.00
$29.50	$30.00	$30.50	Sep 18	$0.40	$0.10	91%	0.25
$31.00	$32.00	$33.00	Oct 30	$0.05	$0.95	10%	19.00
$28.00	$29.00	$30.00	Oct 9	$0.08	$0.92	15%	11.50
$30.00	$31.00	$32.00	Oct 30	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 9	$0.05	$0.95	16%	19.00
$29.00	$29.50	$30.00	Sep 18	$0.14	$0.36	50%	2.57
$26.00	$27.00	$28.00	Oct 16	$0.06	$0.94	10%	15.67
$30.50	$31.00	$31.50	Sep 25	$0.06	$0.44	14%	7.33
$25.00	$25.50	$26.00	Oct 23	$0.06	$0.44	3%	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. 59 found (best net $-0.20, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$35.00	1:2	Oct 9	-$0.20	$0.80
$35.00	$36.00	1:2	Oct 16	-$0.24	$0.76
$32.00	$32.50	1:2	Sep 25	-$0.16	$0.34
$35.50	$36.00	1:2	Sep 25	-$0.07	$0.43
$33.50	$34.00	1:2	Sep 25	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$31.00	1:2	Oct 2	-$0.20	$2.80
$36.00	$33.50	1:2	Sep 25	-$1.31	$1.19
$28.00	$27.50	1:2	Oct 2	-$0.16	$0.34
$26.00	$25.00	1:2	Oct 16	-$0.22	$0.78
$25.00	$24.50	1:2	Oct 9	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.85%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 30	$1.46	0.37	16.3%	4.85%	21.17%	14	176
$32.00	Oct 30	$2.06	0.48	6.3%	6.85%	13.19%	124	--
$31.00	Oct 30	$2.45	0.54	3.0%	8.14%	11.17%	--	17
$36.00	Oct 30	$1.00	0.32	19.6%	3.32%	22.96%	15	23
$34.00	Oct 30	$1.21	0.39	13.0%	4.02%	17.02%	5	32
$32.00	Oct 23	$1.78	0.44	6.3%	5.92%	12.26%	3	49
$33.00	Oct 30	$1.36	0.43	9.7%	4.52%	14.19%	--	61
$33.00	Oct 23	$1.40	0.40	9.7%	4.65%	14.32%	11	5.0K
$34.00	Oct 23	$1.10	0.35	13.0%	3.66%	16.65%	61	26
$35.00	Oct 23	$0.87	0.31	16.3%	2.89%	19.21%	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 94,959

Total Puts 19,555

Put/Call Ratio 0.21

Net Difference 75,404

Prior's Put/Call Breakdown

Total Calls 60,919

Total Puts 10,482

Put/Call Ratio 0.17

Net Difference 50,437

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