ASST - Options Database

ASST

STRIVE INC

$29.94 +3.28%

$29.92 (-0.07%)🌙

as of 09/24 06:11 PM

(9/21 18:10) ◀

Thursday, September 24, 2026 (6:11pm)

▶ (9/25 18:09)

◀ 9/24 18:11 ▶

Option Volume

Detail

ℹ

Current (09/24) 25,430

Calls: 15,454 (61%)

Puts: 9,976 (39%)

Prior (09/21) 109,992

Calls: 95,153 (87%)

Puts: 14,839 (13%)

Current vs Prior -76.88%

Calls: -83.76% (Calls)

Puts: -32.77% (Puts)

Prior 7-Day Total 536,405

Calls: 444,147 (83%)

Puts: 92,258 (17%)

Prior 7-Day Average 76,629

Calls: 63,449 (83%)

Puts: 13,179 (17%)

Current vs Prior 7-Day Avg -66.81%

Calls: -75.64%

Puts: -24.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $5.57M

Calls: $4.67M (84%)

Puts: $893.8K (16%)

Prior (09/21) $34.23M

Calls: $32.14M (94%)

Puts: $2.09M (6%)

Current vs Prior -83.73%

Calls: -85.46%

Puts: -57.21%

Prior 7-Day Total $113.09M

Calls: $102.35M (91%)

Puts: $10.74M (9%)

Prior 7-Day Average $16.16M

Calls: $14.62M (91%)

Puts: $1.53M (9%)

Current vs Prior 7-Day Avg -65.53%

Calls: -68.03%

Puts: -41.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.65

Prior (09/21) 0.16

Current vs Prior +313.94%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg +149.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 1,330,087

Calls: 1,207,197 (91%)

Puts: 122,890 (9%)

Prior (09/21) 1,345,854

Calls: 1,292,200 (96%)

Puts: 53,654 (4%)

Current vs Prior -1.17%

Prior 7-Day Total 9,047,128

Calls: 8,607,693 (95%)

Puts: 439,435 (5%)

Prior 7-Day Average 1,292,446

Calls: 1,229,670 (95%)

Puts: 62,776 (5%)

Current vs Prior 7-Day Avg +2.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.07% | 9.29%15.53% | 28.92%

Prior 8.64% | 12.07%17.34% | 30.60%

Current vs Prior -52.83% | -23.05%-10.45% | -5.47%

Prior 7-Day Avg 7.73% | 11.09%7.86% | 21.12%

Current vs 7-Day Avg -47.29% | -16.26%+97.53% | +36.98%

Prior 7-Day Eod 8.64% | 12.07%17.34% | 30.60%

Current vs 7-Day Eod -52.83% | -23.05%-10.45% | -5.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 27.60% | 26.94%

Calls: 15.51% | 14.40%

Puts: 39.70% | 39.47%

Current vs 7-Day Avg +45.03% | +70.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.67M) vs puts ($893.8K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 77% vs prior. Bullish P/C ratio of 0.65.

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

📈 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 3 of results (avg 8.8%, best 7.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.08	2.25	$2.17	7.8%	472	0.53	6.5K
$30.50	Oct 16	1.85	2.02	$1.94	8.8%	78	0.49	72

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 23	1.57	1.73	$1.65	9.7%	22	0.34	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.85, cheapest $0.84)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.62	0.75	$0.69	18.8%	205	0.23	2.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.79	0.89	$0.84	11.9%	160	0.37	377
$28.00	Oct 9	0.78	0.92	$0.85	16.5%	66	0.30	87
$26.00	Oct 23	0.87	1.03	$0.95	16.8%	57	0.23	123
$25.00	Oct 30	0.86	1.00	$0.93	15.1%	159	0.20	73

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	4.70	5.40	$5.05	13.9%	56	1.00	190
$26.00	Sep 25	3.45	4.25	$3.85	20.8%	14	1.00	1.3K
$26.50	Sep 25	1.95	4.95	$3.45	87.0%	3	0.95	--
$27.00	Sep 25	2.43	3.45	$2.94	34.7%	5	0.94	265
$27.50	Sep 25	1.40	3.70	$2.55	90.2%	2	0.93	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 25	2.56	5.60	$4.08	74.5%	26	0.97	--
$33.00	Sep 25	1.90	4.65	$3.28	83.8%	1	0.95	--
$33.50	Sep 25	2.03	4.95	$3.49	83.7%	10	0.95	11
$32.00	Sep 25	1.81	3.40	$2.61	60.9%	1	0.91	--
$31.50	Sep 25	1.29	2.40	$1.85	60.0%	12	0.88	474

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 18.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.41	0.55	$0.48	29.2%	1.3K	0.49	6.3K
$31.00	Sep 25	0.12	0.22	$0.17	58.8%	1.2K	0.22	878
$30.00	Oct 23	2.43	2.74	$2.59	12.0%	810	0.54	54
$32.00	Sep 25	0.05	0.08	$0.07	42.9%	805	0.10	3.5K
$30.00	Oct 16	2.08	2.25	$2.17	7.8%	472	0.53	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 25	0.15	0.25	$0.20	50.0%	2.3K	0.24	990
$30.00	Sep 25	0.47	0.62	$0.54	27.8%	1.2K	0.51	1.2K
$28.00	Sep 25	0.05	0.08	$0.07	42.9%	653	0.09	994
$28.00	Oct 2	0.32	0.60	$0.46	60.9%	444	0.24	458
$29.50	Sep 25	0.30	0.40	$0.35	28.6%	374	0.37	421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 18.7%, max 34.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Sep 25	Nov 6	92.2%	75.8%	21.7%	117	5.7K
$30.50	Sep 25	Oct 16	89.6%	75.9%	18.1%	406	1.3K
$29.50	Sep 25	Oct 30	90.5%	76.7%	18.0%	134	477
$30.00	Sep 25	Nov 6	85.5%	73.6%	16.2%	1.3K	6.3K
$31.00	Sep 25	Oct 30	89.5%	82.3%	8.7%	1.2K	968

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Sep 25	Oct 16	99.3%	73.9%	34.4%	451	856
$29.50	Sep 25	Oct 16	90.5%	74.2%	22.1%	375	581
$29.00	Sep 25	Nov 6	92.2%	75.8%	21.7%	2.3K	990
$30.50	Sep 25	Oct 16	89.6%	75.9%	18.1%	229	523
$31.00	Sep 25	Oct 16	89.5%	76.8%	16.5%	34	171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.83, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$29.00	Oct 30	$2.19	$1.81	$2.19	81%	0.83	$27.19
$29.00	$30.00	Nov 6	$0.10	$0.90	$0.10	62%	9.00	$29.10
$34.00	$35.00	Oct 30	$0.15	$0.85	$0.15	36%	5.67	$34.15
$30.00	$33.00	Oct 23	$1.13	$1.87	$1.13	54%	1.65	$31.13
$30.00	$31.00	Oct 30	$0.38	$0.62	$0.38	55%	1.63	$30.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$33.00	Sep 25	$0.21	$0.29	$0.21	96%	1.38	$33.29
$30.50	$30.00	Oct 2	$0.19	$0.31	$0.19	55%	1.63	$30.31
$30.50	$30.00	Oct 16	$0.20	$0.30	$0.20	51%	1.50	$30.30
$31.00	$30.50	Oct 16	$0.22	$0.28	$0.22	54%	1.27	$30.78
$30.00	$29.50	Sep 25	$0.19	$0.31	$0.19	51%	1.63	$29.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.84, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$35.00	Oct 23	$0.61	$0.61	$1.39	63%	0.44	$33.61
$30.00	$30.50	Oct 9	$0.28	$0.28	$0.22	48%	1.27	$30.28
$31.00	$31.50	Oct 2	$0.20	$0.20	$0.30	62%	0.67	$31.20
$30.50	$31.00	Oct 2	$0.23	$0.23	$0.27	55%	0.85	$30.73
$32.00	$33.00	Oct 9	$0.32	$0.32	$0.68	65%	0.47	$32.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$25.00	Nov 6	$1.37	$1.37	$1.63	65%	0.84	$26.63
$27.50	$27.00	Oct 16	$0.33	$0.33	$0.17	71%	1.94	$27.17
$27.00	$25.00	Oct 30	$0.61	$0.61	$1.39	71%	0.44	$26.39
$25.00	$24.50	Oct 16	$0.19	$0.19	$0.31	84%	0.61	$24.81
$28.50	$28.00	Oct 16	$0.29	$0.29	$0.21	64%	1.38	$28.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.74, cheapest $0.70)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 25	Oct 2	$0.76	90.5%	70.5%
$30.50	Sep 25	Oct 2	$0.72	89.6%	74.3%
$30.00	Sep 25	Oct 2	$0.77	85.5%	74.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Sep 25	Oct 2	$0.70	90.5%	70.5%
$30.50	Sep 25	Oct 2	$0.70	89.6%	74.3%
$30.00	Sep 25	Oct 2	$0.80	85.5%	74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 3.41% of stock, avg 11.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Sep 25	$0.48	$0.54	$1.02	$28.98	$31.02	3.41%
$29.50	Sep 25	$0.68	$0.35	$1.03	$28.47	$30.53	3.44%
$30.50	Sep 25	$0.31	$0.83	$1.14	$29.36	$31.64	3.81%
$31.00	Sep 25	$0.17	$1.27	$1.44	$29.56	$32.44	4.81%
$29.00	Sep 25	$1.25	$0.20	$1.45	$27.55	$30.45	4.84%
$28.50	Sep 25	$1.61	$0.13	$1.74	$26.76	$30.24	5.81%
$31.50	Sep 25	$0.08	$1.85	$1.93	$29.57	$33.43	6.45%
$28.00	Sep 25	$1.95	$0.07	$2.02	$25.98	$30.02	6.75%
$29.50	Oct 2	$1.44	$1.05	$2.49	$27.01	$31.99	8.32%
$30.50	Oct 2	$1.03	$1.53	$2.56	$27.94	$33.06	8.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.37% of stock, avg 7.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$27.50	Sep 25	$0.07	$0.04	$0.11	$27.39	$32.11
$31.50	$27.50	Sep 25	$0.08	$0.04	$0.12	$27.38	$31.62
$32.00	$28.00	Sep 25	$0.07	$0.07	$0.14	$27.86	$32.14
$31.50	$28.00	Sep 25	$0.08	$0.07	$0.15	$27.85	$31.65
$32.00	$28.50	Sep 25	$0.07	$0.13	$0.20	$28.30	$32.20
$31.50	$28.50	Sep 25	$0.08	$0.13	$0.21	$28.29	$31.71
$31.00	$27.50	Sep 25	$0.17	$0.04	$0.21	$27.29	$31.21
$31.00	$28.00	Sep 25	$0.17	$0.07	$0.24	$27.76	$31.24
$32.00	$29.00	Sep 25	$0.07	$0.20	$0.27	$28.73	$32.27
$31.50	$29.00	Sep 25	$0.08	$0.20	$0.28	$28.72	$31.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 2.85, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	32/32	Oct 2	$0.37	$0.13	37%	2.85	$28.13	$31.87
28/28	32/32	Oct 2	$0.34	$0.16	42%	2.12	$28.16	$32.34
28/28	32/32	Oct 2	$0.25	$0.25	44%	1.00	$27.75	$31.75
28/28	32/32	Oct 2	$0.22	$0.28	49%	0.79	$27.78	$32.22
26/27	34/35	Oct 9	$0.36	$0.64	57%	0.56	$26.64	$34.36
27/28	33/34	Oct 16	$0.55	$0.45	38%	1.22	$26.95	$33.55
27/28	34/35	Oct 16	$0.49	$0.51	43%	0.96	$27.01	$34.49
24/25	33/34	Oct 16	$0.41	$0.59	51%	0.69	$24.59	$33.41
24/25	34/35	Oct 16	$0.35	$0.65	56%	0.54	$24.65	$34.35
26/27	33/34	Oct 9	$0.37	$0.63	51%	0.59	$26.63	$33.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Oct 16	$0.06	$0.94	10%	15.67
$31.00	$32.00	$33.00	Oct 30	$0.07	$0.93	10%	13.29
$31.00	$31.50	$32.00	Oct 2	$0.06	$0.44	12%	7.33
$31.50	$32.00	$32.50	Oct 16	$0.05	$0.45	6%	9.00
$31.00	$31.50	$32.00	Sep 25	$0.08	$0.42	13%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Sep 25	$0.10	$0.40	29%	4.00
$28.50	$29.00	$29.50	Sep 25	$0.08	$0.42	21%	5.25
$29.00	$29.50	$30.00	Oct 9	$0.05	$0.45	9%	9.00
$29.50	$30.00	$30.50	Oct 9	$0.05	$0.45	10%	9.00
$28.50	$29.00	$29.50	Oct 2	$0.06	$0.44	12%	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. 55 found (best net $-0.82, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$27.00	1:2	Oct 9	-$0.82	$2.18
$25.00	$29.00	1:2	Oct 30	-$1.27	$2.73
$30.00	$33.00	1:2	Oct 23	-$0.33	$2.67
$26.50	$29.00	1:2	Nov 6	-$1.43	$1.07
$33.00	$35.00	1:2	Oct 23	-$0.24	$1.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.50	1:2	Oct 30	-$0.65	$1.85
$34.00	$32.00	1:2	Oct 9	-$1.30	$0.70
$27.00	$25.00	1:2	Oct 30	-$0.32	$1.68
$29.50	$29.00	1:2	Sep 25	-$0.05	$0.45
$30.00	$29.50	1:2	Sep 25	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.85%, avg 3.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 6	$2.95	0.57	0.2%	9.85%	10.05%	16	--
$33.00	Oct 30	$1.64	0.40	10.2%	5.48%	15.70%	8	68
$35.00	Oct 30	$1.23	0.32	16.9%	4.11%	21.01%	11	229
$31.00	Oct 30	$2.28	0.50	3.5%	7.62%	11.16%	2	90
$32.00	Oct 30	$1.85	0.45	6.9%	6.18%	13.06%	10	156
$34.00	Oct 30	$1.28	0.36	13.6%	4.28%	17.84%	6	36
$30.00	Oct 30	$2.69	0.55	0.2%	8.98%	9.19%	24	1.2K
$33.00	Oct 23	$1.38	0.37	10.2%	4.61%	14.83%	90	5.1K
$30.00	Oct 23	$2.43	0.54	0.2%	8.12%	8.32%	810	54
$30.50	Oct 16	$1.85	0.49	1.9%	6.18%	8.05%	78	72

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 15,454

Total Puts 9,976

Put/Call Ratio 0.65

Net Difference 5,478

Prior's Put/Call Breakdown

Total Calls 95,153

Total Puts 14,839

Put/Call Ratio 0.16

Net Difference 80,314

Prior 7-Day Put/Call Summary

Total Calls 444,147

Total Puts 92,258

Average Put/Call Ratio 0.26

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