ASST - Options Database

ASST

STRIVE INC

$21.59 +9.40%

(8/25 10:00) ◀

Tuesday, August 25, 2026 (11:00am)

▶

◀ 8/25 11:00

Option Volume

Detail

ℹ

Current (08/25 11:00am) 30,565

Calls: 25,157 (82%)

Puts: 5,408 (18%)

Prior (08/20) 10,655

Calls: 9,334 (88%)

Puts: 1,321 (12%)

Current vs Prior +186.86%

Calls: +169.52% (Calls)

Puts: +309.39% (Puts)

Prior 7-Day Total 112,606

Calls: 83,799 (74%)

Puts: 28,807 (26%)

Prior 7-Day Average 16,086

Calls: 11,971 (74%)

Puts: 4,115 (26%)

Current vs Prior 7-Day Avg +90.00%

Calls: +110.14%

Puts: +31.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 11:00am) $4.92M

Calls: $4.50M (91%)

Puts: $423.8K (9%)

Prior (08/20) $1.15M

Calls: $1.06M (93%)

Puts: $85.5K (7%)

Current vs Prior +328.31%

Calls: +322.90%

Puts: +395.74%

Prior 7-Day Total $15.77M

Calls: $11.06M (70%)

Puts: $4.70M (30%)

Prior 7-Day Average $2.25M

Calls: $1.58M (70%)

Puts: $672.1K (30%)

Current vs Prior 7-Day Avg +118.51%

Calls: +184.62%

Puts: -36.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 11:00am) 0.21

Prior (08/20) 0.14

Current vs Prior +51.89%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -59.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 11:00am) 1,778,455

Calls: 1,596,790 (90%)

Puts: 181,665 (10%)

Prior (08/20) 1,675,672

Calls: 1,491,182 (89%)

Puts: 184,490 (11%)

Current vs Prior +6.13%

Prior 7-Day Total 12,982,441

Calls: 11,741,323 (90%)

Puts: 1,241,118 (10%)

Prior 7-Day Average 1,854,634

Calls: 1,677,331 (90%)

Puts: 177,302 (10%)

Current vs Prior 7-Day Avg -4.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 11.58% | 17.09%24.18% | 33.63%

Prior 6.88% | 14.32%6.88% | 21.57%

Current vs Prior +68.27% | +19.34%+251.34% | +55.86%

Prior 7-Day Avg 9.34% | 15.30%15.20% | 24.23%

Current vs 7-Day Avg +24.03% | +11.71%+59.08% | +38.76%

Prior 7-Day Eod 6.88% | 14.32%3.24% | 22.78%

Current vs 7-Day Eod +68.27% | +19.34%+646.65% | +47.63%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.02% | 15.78%

Calls: 5.98% | 12.07%

Puts: 18.05% | 19.49%

Prior 43.84% | 31.95%

Calls: 45.90% | 22.22%

Puts: 41.77% | 41.67%

Current vs Prior -72.58% | -50.61%

Prior 7-Day Avg 37.38% | 36.28%

Calls: 34.85% | 35.88%

Puts: 39.90% | 36.67%

Current vs 7-Day Avg -67.84% | -56.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($4.50M) vs puts ($423.8K). Massive premium surge with dollar volume up 328% vs prior. Dollar volume significantly above 7-day average (119% higher). Unusually high activity with volume up 187% vs prior - elevated interest.

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
11:00	BULLISH	BULLISH	BULLISH
10:00	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 12 of results (avg 8.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	4.30	4.55	$4.43	5.6%	6	0.78	796
$21.50	Aug 28	1.13	1.20	$1.17	6.0%	187	0.55	169
$21.00	Aug 28	1.36	1.48	$1.42	8.5%	531	0.62	1.0K
$22.00	Sep 4	1.46	1.59	$1.53	8.5%	93	0.51	326
$22.00	Sep 18	2.13	2.32	$2.22	8.6%	173	0.53	581

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	2.53	2.74	$2.64	8.0%	9	0.47	6
$19.00	Aug 28	0.21	0.23	$0.22	9.1%	1.0K	0.14	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.59, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	0.19	0.23	$0.21	19.0%	254	0.15	503
$23.00	Aug 28	0.57	0.64	$0.61	11.5%	1.8K	0.35	2.2K
$22.50	Aug 28	0.68	0.83	$0.76	19.7%	66	0.41	132
$22.00	Aug 28	0.88	0.99	$0.94	11.7%	727	0.48	1.0K
$23.50	Sep 4	0.90	1.08	$0.99	18.2%	2	0.38	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.09	0.10	$0.10	10.0%	887	0.07	1.4K
$19.00	Aug 28	0.21	0.23	$0.22	9.1%	1.0K	0.14	1.1K
$19.50	Aug 28	0.29	0.34	$0.32	15.6%	77	0.19	51
$19.00	Sep 4	0.55	0.62	$0.59	11.9%	48	0.22	54
$20.00	Sep 4	0.88	1.04	$0.96	16.7%	80	0.31	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.70, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 28	3.60	4.45	$4.03	21.1%	7	0.95	298
$18.00	Aug 28	3.50	3.85	$3.68	9.5%	101	0.93	343
$18.50	Aug 28	2.77	3.40	$3.09	20.4%	6	0.90	175
$17.50	Sep 4	3.70	4.55	$4.13	20.6%	--	0.89	73
$19.00	Aug 28	2.35	3.00	$2.68	24.3%	315	0.86	961

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	4.55	5.55	$5.05	19.8%	2	0.63	8
$22.50	Aug 28	1.38	2.06	$1.72	39.5%	2	0.60	--
$23.00	Sep 18	3.05	3.85	$3.45	23.2%	14	0.54	20
$22.00	Aug 28	1.21	1.45	$1.33	18.0%	27	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 12.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	0.57	0.64	$0.61	11.5%	1.8K	0.35	2.2K
$20.00	Aug 28	1.91	2.15	$2.03	11.8%	1.2K	0.76	2.4K
$22.00	Aug 28	0.88	0.99	$0.94	11.7%	727	0.48	1.0K
$24.00	Aug 28	0.30	0.44	$0.37	37.8%	672	0.24	978
$23.50	Aug 28	0.43	0.54	$0.49	22.4%	570	0.29	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.21	0.23	$0.22	9.1%	1.0K	0.14	1.1K
$18.00	Aug 28	0.09	0.10	$0.10	10.0%	887	0.07	1.4K
$20.00	Aug 28	0.35	0.45	$0.40	25.0%	278	0.24	142
$20.00	Sep 11	1.11	1.47	$1.29	27.9%	189	0.33	1
$18.00	Sep 11	0.52	0.69	$0.61	27.9%	128	0.19	144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 24.5%, max 36.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Aug 28	Oct 2	137.7%	101.0%	36.3%	1.8K	2.2K
$24.00	Aug 28	Sep 25	139.4%	103.6%	34.5%	688	1.0K
$25.00	Aug 28	Oct 2	139.1%	108.7%	28.0%	257	540
$20.00	Aug 28	Oct 2	131.5%	104.1%	26.4%	1.2K	2.5K
$19.50	Aug 28	Sep 11	138.5%	110.9%	24.9%	144	438

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Aug 28	Sep 25	131.5%	101.2%	30.0%	291	149
$19.50	Aug 28	Sep 11	138.5%	110.9%	24.9%	78	51
$20.50	Aug 28	Sep 4	140.3%	112.4%	24.9%	105	23
$21.00	Aug 28	Sep 18	132.8%	109.0%	21.8%	19	71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 4.00, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$25.00	Oct 2	$0.40	$1.60	$0.40	47%	4.00	$23.40
$20.00	$21.00	Sep 11	$0.31	$0.69	$0.31	66%	2.23	$20.31
$21.00	$22.00	Oct 2	$0.25	$0.75	$0.25	59%	3.00	$21.25
$17.50	$18.00	Sep 18	$0.10	$0.40	$0.10	79%	4.00	$17.60
$19.00	$20.00	Sep 25	$0.45	$0.55	$0.45	71%	1.22	$19.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Sep 4	$0.12	$0.38	$0.12	35%	3.17	$20.38
$21.00	$20.50	Aug 28	$0.14	$0.36	$0.14	38%	2.57	$20.86
$21.50	$21.00	Sep 4	$0.19	$0.31	$0.19	45%	1.63	$21.31
$18.00	$17.50	Sep 25	$0.11	$0.39	$0.11	24%	3.55	$17.89
$19.00	$18.00	Sep 25	$0.25	$0.75	$0.25	29%	3.00	$18.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 1.33, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$23.00	Oct 2	$0.64	$0.64	$0.36	46%	1.78	$22.64
$23.00	$24.00	Sep 25	$0.53	$0.53	$0.47	53%	1.13	$23.53
$22.50	$23.00	Sep 4	$0.24	$0.24	$0.26	54%	0.92	$22.74
$23.50	$24.00	Aug 28	$0.12	$0.12	$0.38	71%	0.32	$23.62
$22.00	$23.00	Sep 11	$0.46	$0.46	$0.54	49%	0.85	$22.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.57	$0.57	$0.43	66%	1.33	$19.43
$21.00	$20.00	Sep 11	$0.53	$0.53	$0.47	59%	1.13	$20.47
$20.00	$19.00	Sep 25	$0.47	$0.47	$0.53	65%	0.89	$19.53
$21.00	$20.50	Sep 4	$0.31	$0.31	$0.19	60%	1.63	$20.69
$20.00	$19.00	Sep 4	$0.37	$0.37	$0.63	69%	0.59	$19.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.56, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 28	Sep 4	$0.40	140.3%	112.4%
$23.00	Aug 28	Sep 4	$0.54	137.7%	117.3%
$21.50	Aug 28	Sep 4	$0.57	132.5%	114.5%
$22.00	Aug 28	Sep 4	$0.59	133.8%	117.1%
$22.50	Aug 28	Sep 4	$0.63	135.8%	121.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Aug 28	Sep 4	$0.46	140.3%	112.4%
$21.50	Aug 28	Sep 4	$0.59	132.5%	114.5%
$22.00	Aug 28	Sep 4	$0.62	133.8%	117.1%
$21.00	Aug 28	Sep 4	$0.63	132.8%	118.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 10.00% of stock, avg 16.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Aug 28	$1.17	$0.99	$2.16	$19.34	$23.66	10.00%
$21.00	Aug 28	$1.42	$0.76	$2.18	$18.82	$23.18	10.10%
$22.00	Aug 28	$0.94	$1.33	$2.27	$19.73	$24.27	10.51%
$20.50	Aug 28	$1.75	$0.62	$2.37	$18.13	$22.87	10.98%
$20.00	Aug 28	$2.03	$0.40	$2.43	$17.57	$22.43	11.26%
$22.50	Aug 28	$0.76	$1.72	$2.48	$20.02	$24.98	11.49%
$19.50	Aug 28	$2.42	$0.32	$2.74	$16.76	$22.24	12.69%
$20.50	Sep 4	$2.15	$1.08	$3.23	$17.27	$23.73	14.96%
$21.50	Sep 4	$1.74	$1.58	$3.32	$18.18	$24.82	15.38%
$21.00	Sep 4	$1.99	$1.39	$3.38	$17.62	$24.38	15.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 3.20% of stock, avg 10.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.50	Aug 28	$0.37	$0.32	$0.69	$18.81	$24.69
$24.00	$20.00	Aug 28	$0.37	$0.40	$0.77	$19.23	$24.77
$23.50	$19.50	Aug 28	$0.49	$0.32	$0.81	$18.69	$24.31
$23.50	$20.00	Aug 28	$0.49	$0.40	$0.89	$19.11	$24.39
$24.00	$20.50	Aug 28	$0.37	$0.62	$0.99	$19.51	$24.99
$23.00	$19.50	Aug 28	$0.61	$0.32	$0.93	$18.57	$23.93
$23.00	$20.00	Aug 28	$0.61	$0.40	$1.01	$18.99	$24.01
$23.50	$20.50	Aug 28	$0.49	$0.62	$1.11	$19.39	$24.61
$23.00	$20.50	Aug 28	$0.61	$0.62	$1.23	$19.27	$24.23
$24.00	$21.00	Aug 28	$0.37	$0.76	$1.13	$19.87	$25.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.12, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	24/24	Aug 28	$0.34	$0.16	39%	2.12	$20.16	$23.84
20/20	23/24	Aug 28	$0.34	$0.16	34%	2.12	$20.16	$23.34
18/18	24/25	Sep 4	$0.25	$0.25	51%	1.00	$18.25	$24.75
19/20	24/24	Aug 28	$0.22	$0.28	52%	0.79	$19.28	$23.72
18/18	24/24	Sep 4	$0.24	$0.26	48%	0.92	$18.26	$24.24
19/20	23/24	Aug 28	$0.22	$0.28	46%	0.79	$19.28	$23.22
19/20	24/25	Sep 4	$0.49	$0.51	39%	0.96	$19.51	$24.99
19/20	24/24	Sep 4	$0.48	$0.52	35%	0.92	$19.52	$24.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Sep 11	$0.07	$0.93	11%	13.29
$21.50	$22.00	$22.50	Aug 28	$0.05	$0.45	14%	9.00
$18.00	$18.50	$19.00	Sep 11	$0.05	$0.45	6%	9.00
$19.00	$20.00	$21.00	Sep 18	$0.11	$0.89	13%	8.09
$20.50	$21.00	$21.50	Aug 28	$0.08	$0.42	14%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Sep 18	$0.12	$0.88	13%	7.33
$20.50	$21.00	$21.50	Aug 28	$0.09	$0.41	14%	4.56
$21.00	$21.50	$22.00	Aug 28	$0.11	$0.39	15%	3.55
$19.50	$20.00	$20.50	Aug 28	$0.14	$0.36	12%	2.57
$21.00	$21.50	$22.00	Sep 4	$0.18	$0.32	9%	1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.22, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$25.00	1:2	Aug 28	-$0.14	$0.36
$24.00	$24.50	1:2	Aug 28	-$0.19	$0.31
$23.50	$24.00	1:2	Aug 28	-$0.25	$0.25
$25.00	$25.50	1:2	Aug 28	-$0.19	$0.31
$23.00	$23.50	1:2	Aug 28	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Sep 4	-$0.22	$0.78
$18.50	$18.00	1:2	Aug 28	-$0.05	$0.45
$19.00	$18.50	1:2	Aug 28	-$0.08	$0.42
$19.50	$19.00	1:2	Aug 28	-$0.12	$0.38
$20.50	$20.00	1:2	Aug 28	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 7.18%, avg 5.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Oct 2	$1.55	0.39	15.8%	7.18%	22.97%	3	37
$22.00	Oct 2	$2.65	0.54	1.9%	12.27%	14.17%	4	1.3K
$23.00	Sep 25	$1.96	0.47	6.5%	9.08%	15.61%	44	94
$22.00	Sep 25	$2.35	0.53	1.9%	10.88%	12.78%	54	63
$25.00	Sep 25	$1.24	0.36	15.8%	5.74%	21.54%	100	60
$23.00	Oct 2	$1.73	0.47	6.5%	8.01%	14.54%	--	18
$22.00	Sep 18	$2.13	0.53	1.9%	9.87%	11.76%	173	581
$25.00	Sep 18	$1.12	0.35	15.8%	5.19%	20.98%	80	5.4K
$23.00	Sep 18	$1.65	0.46	6.5%	7.64%	14.17%	93	240
$24.00	Sep 18	$1.28	0.40	11.2%	5.93%	17.09%	24	677

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 25,157

Total Puts 5,408

Put/Call Ratio 0.21

Net Difference 19,749

Prior's Put/Call Breakdown

Total Calls 9,334

Total Puts 1,321

Put/Call Ratio 0.14

Net Difference 8,013

Prior 7-Day Put/Call Summary

Total Calls 83,799

Total Puts 28,807

Average Put/Call Ratio 0.53

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