ASST - Options Database

ASST

STRIVE INC

$21.98 +11.40%

(8/25 11:00) ◀

Tuesday, August 25, 2026 (12:00pm)

▶ (8/25 13:00)

◀ 8/25 12:00 ▶

Option Volume

Detail

ℹ

Current (08/25 12:00pm) 39,176

Calls: 32,535 (83%)

Puts: 6,641 (17%)

Prior (08/20) 23,667

Calls: 18,509 (78%)

Puts: 5,158 (22%)

Current vs Prior +65.53%

Calls: +75.78% (Calls)

Puts: +28.75% (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 +143.53%

Calls: +171.78%

Puts: +61.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 12:00pm) $7.36M

Calls: $6.83M (93%)

Puts: $531.6K (7%)

Prior (08/20) $4.09M

Calls: $3.50M (86%)

Puts: $588.8K (14%)

Current vs Prior +80.07%

Calls: +95.17%

Puts: -9.72%

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 +226.88%

Calls: +332.26%

Puts: -20.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 12:00pm) 0.20

Prior (08/20) 0.28

Current vs Prior -26.75%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -61.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 12:00pm) 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 11.65% | 17.11%24.52% | 34.58%

Prior 6.88% | 14.32%6.88% | 21.57%

Current vs Prior +69.25% | +19.45%+256.35% | +60.27%

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

Current vs 7-Day Avg +24.75% | +11.81%+61.34% | +42.68%

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

Current vs 7-Day Eod +69.25% | +19.45%+657.28% | +51.80%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.87% | 18.14%

Calls: 13.24% | 16.84%

Puts: 22.50% | 19.44%

Prior 43.84% | 31.95%

Calls: 45.90% | 22.22%

Puts: 41.77% | 41.67%

Current vs Prior -59.24% | -43.22%

Prior 7-Day Avg 37.38% | 36.28%

Calls: 34.85% | 35.88%

Puts: 39.90% | 36.67%

Current vs 7-Day Avg -52.19% | -49.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($6.83M) vs puts ($531.6K). Elevated premium activity with dollar volume up 80% vs prior. Dollar volume significantly above 7-day average (227% higher). Above-average activity with volume up 66% vs prior.

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
12:00	BULLISH	BULLISH	BULLISH
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 7 of results (avg 8.8%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	2.34	2.50	$2.42	6.6%	239	0.55	581
$21.00	Aug 28	1.55	1.69	$1.62	8.6%	718	0.65	1.0K
$20.00	Sep 18	3.30	3.60	$3.45	8.7%	385	0.67	3.6K
$20.50	Aug 28	1.91	2.10	$2.01	9.5%	211	0.72	114
$25.00	Sep 18	1.28	1.41	$1.35	9.6%	123	0.37	5.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 11	1.55	1.69	$1.62	8.6%	67	0.39	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.97)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 28	0.90	1.03	$0.97	13.4%	74	0.44	132

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 4	0.29	0.35	$0.32	18.8%	44	0.14	65
$18.50	Sep 4	0.40	0.49	$0.45	20.0%	11	0.17	4
$20.00	Sep 4	0.77	0.90	$0.84	15.5%	86	0.29	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	3.80	4.25	$4.03	11.2%	105	0.94	343
$18.50	Aug 28	3.25	3.70	$3.48	12.9%	7	0.92	175
$19.00	Aug 28	2.84	3.30	$3.07	15.0%	327	0.92	961
$18.00	Sep 4	3.45	4.45	$3.95	25.3%	--	0.87	283
$19.50	Aug 28	2.25	2.83	$2.54	22.8%	117	0.84	366

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 28	3.95	5.00	$4.47	23.5%	4	0.89	7
$25.00	Sep 25	4.50	5.40	$4.95	18.2%	2	0.60	8
$24.00	Sep 18	3.55	4.45	$4.00	22.5%	1	0.57	1
$22.50	Aug 28	1.25	1.72	$1.49	31.5%	2	0.56	--
$23.00	Sep 18	2.83	3.25	$3.04	13.8%	21	0.52	20

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 16.2K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	0.69	0.87	$0.78	23.1%	1.9K	0.38	2.2K
$20.00	Aug 28	2.26	2.49	$2.38	9.7%	1.4K	0.78	2.4K
$22.00	Aug 28	1.02	1.22	$1.12	17.9%	859	0.51	1.0K
$21.00	Aug 28	1.55	1.69	$1.62	8.6%	718	0.65	1.0K
$24.00	Aug 28	0.34	0.54	$0.44	45.5%	697	0.26	978

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.01	0.21	$0.11	181.8%	1.2K	0.09	1.1K
$18.00	Aug 28	0.06	0.08	$0.07	28.6%	970	0.06	1.4K
$20.00	Aug 28	0.30	0.42	$0.36	33.3%	335	0.22	142
$20.00	Sep 11	1.05	1.30	$1.18	21.2%	221	0.31	1
$18.00	Sep 11	0.40	0.68	$0.54	51.9%	149	0.17	144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 24.0%, max 42.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Aug 28	Oct 2	143.5%	100.6%	42.6%	1.9K	2.2K
$20.00	Aug 28	Oct 2	138.4%	107.2%	29.1%	1.4K	2.5K
$22.00	Aug 28	Oct 2	143.5%	111.2%	29.0%	873	2.3K
$24.00	Aug 28	Sep 25	139.3%	108.4%	28.5%	716	1.0K
$25.00	Aug 28	Oct 2	140.7%	109.8%	28.1%	350	540

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Aug 28	Sep 25	138.4%	97.3%	42.3%	348	149
$21.00	Aug 28	Sep 18	136.6%	113.1%	20.7%	84	71
$19.50	Aug 28	Sep 11	137.6%	115.0%	19.7%	94	51
$20.50	Aug 28	Sep 4	133.7%	119.1%	12.2%	134	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 4.13, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$25.00	Oct 2	$0.39	$1.61	$0.39	48%	4.13	$23.39
$20.00	$21.00	Sep 11	$0.28	$0.72	$0.28	68%	2.57	$20.28
$21.00	$22.00	Oct 2	$0.23	$0.77	$0.23	60%	3.35	$21.23
$19.00	$20.00	Sep 25	$0.35	$0.65	$0.35	72%	1.86	$19.35
$22.00	$23.00	Sep 25	$0.24	$0.76	$0.24	53%	3.17	$22.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Aug 28	$0.22	$0.28	$0.22	49%	1.27	$21.78
$22.00	$21.00	Sep 18	$0.41	$0.59	$0.41	45%	1.44	$21.59
$21.50	$21.00	Sep 4	$0.20	$0.30	$0.20	43%	1.50	$21.30
$19.00	$18.50	Sep 4	$0.11	$0.39	$0.11	21%	3.55	$18.89
$20.00	$19.50	Aug 28	$0.11	$0.39	$0.11	22%	3.55	$19.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.89, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$23.00	Oct 2	$0.68	$0.68	$0.32	45%	2.13	$22.68
$23.00	$23.50	Aug 28	$0.22	$0.22	$0.28	62%	0.79	$23.22
$23.00	$24.00	Sep 25	$0.48	$0.48	$0.52	52%	0.92	$23.48
$25.00	$26.00	Sep 25	$0.37	$0.37	$0.63	62%	0.59	$25.37
$24.50	$25.00	Aug 28	$0.12	$0.12	$0.38	79%	0.32	$24.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 25	$0.47	$0.47	$0.53	72%	0.89	$18.53
$21.00	$20.00	Sep 18	$0.51	$0.51	$0.49	61%	1.04	$20.49
$20.00	$19.00	Sep 18	$0.42	$0.42	$0.58	68%	0.72	$19.58
$19.00	$18.00	Sep 11	$0.33	$0.33	$0.67	76%	0.49	$18.67
$21.00	$20.50	Aug 28	$0.29	$0.29	$0.21	65%	1.38	$20.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.58, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Aug 28	Sep 4	$0.60	144.0%	117.6%
$22.00	Aug 28	Sep 4	$0.57	143.5%	119.1%
$23.00	Aug 28	Sep 4	$0.51	143.5%	121.1%
$22.50	Aug 28	Sep 4	$0.56	140.9%	118.6%
$21.00	Aug 28	Sep 4	$0.67	136.6%	118.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Aug 28	Sep 4	$0.52	144.0%	117.6%
$22.00	Aug 28	Sep 4	$0.60	143.5%	119.1%
$21.00	Aug 28	Sep 4	$0.60	136.6%	118.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 10.56% of stock, avg 17.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 28	$1.62	$0.70	$2.32	$18.68	$23.32	10.56%
$22.00	Aug 28	$1.12	$1.20	$2.32	$19.68	$24.32	10.56%
$21.50	Aug 28	$1.36	$0.98	$2.34	$19.16	$23.84	10.65%
$20.50	Aug 28	$2.01	$0.41	$2.42	$18.08	$22.92	11.01%
$22.50	Aug 28	$0.97	$1.49	$2.46	$20.04	$24.96	11.19%
$20.00	Aug 28	$2.38	$0.36	$2.74	$17.26	$22.74	12.47%
$20.50	Sep 4	$2.38	$1.07	$3.45	$17.05	$23.95	15.70%
$21.50	Sep 4	$1.96	$1.50	$3.46	$18.04	$24.96	15.74%
$20.00	Sep 4	$2.63	$0.84	$3.47	$16.53	$23.47	15.79%
$22.00	Sep 4	$1.69	$1.80	$3.49	$18.51	$25.49	15.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 3.37% of stock, avg 11.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.00	Aug 28	$0.38	$0.36	$0.74	$19.26	$25.24
$24.00	$20.00	Aug 28	$0.44	$0.36	$0.80	$19.20	$24.80
$24.50	$20.50	Aug 28	$0.38	$0.41	$0.79	$19.71	$25.29
$24.00	$20.50	Aug 28	$0.44	$0.41	$0.85	$19.65	$24.85
$23.50	$20.50	Aug 28	$0.56	$0.41	$0.97	$19.53	$24.47
$23.50	$20.00	Aug 28	$0.56	$0.36	$0.92	$19.08	$24.42
$24.50	$21.00	Aug 28	$0.38	$0.70	$1.08	$19.92	$25.58
$24.00	$21.00	Aug 28	$0.44	$0.70	$1.14	$19.86	$25.14
$23.50	$21.00	Aug 28	$0.56	$0.70	$1.26	$19.74	$24.76
$23.00	$20.50	Aug 28	$0.78	$0.41	$1.19	$19.31	$24.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	24/25	Aug 28	$0.26	$0.24	62%	1.08	$19.24	$24.76
20/20	25/26	Sep 4	$0.34	$0.16	37%	2.13	$20.16	$25.34
19/20	24/24	Aug 28	$0.26	$0.24	52%	1.08	$19.24	$23.76
20/20	24/25	Aug 28	$0.23	$0.27	57%	0.85	$19.77	$24.73
18/18	25/26	Sep 4	$0.24	$0.26	54%	0.92	$18.26	$25.24
18/19	25/26	Sep 4	$0.22	$0.28	50%	0.79	$18.78	$25.22
18/19	25/26	Sep 11	$0.52	$0.48	45%	1.08	$18.48	$25.52
20/20	24/24	Aug 28	$0.23	$0.27	47%	0.85	$19.77	$23.73
19/20	25/26	Sep 11	$0.43	$0.57	41%	0.75	$19.07	$25.43
19/20	25/26	Sep 4	$0.39	$0.61	42%	0.64	$19.61	$25.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 13.29, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Sep 11	$0.07	$0.93	15%	13.29
$21.00	$22.00	$23.00	Sep 18	$0.06	$0.94	13%	15.67
$21.00	$22.00	$23.00	Sep 11	$0.11	$0.89	15%	8.09
$23.50	$24.00	$24.50	Aug 28	$0.06	$0.44	10%	7.33
$21.00	$21.50	$22.00	Sep 4	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 18	$0.09	$0.91	13%	10.11
$21.50	$22.00	$22.50	Aug 28	$0.07	$0.43	14%	6.14
$21.00	$21.50	$22.00	Sep 4	$0.10	$0.40	9%	4.00
$21.00	$22.00	$23.00	Sep 18	$0.15	$0.85	13%	5.67
$20.00	$21.00	$22.00	Sep 11	$0.19	$0.81	15%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.12, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$26.00	1:2	Aug 28	-$0.06	$0.44
$24.50	$25.00	1:2	Aug 28	-$0.14	$0.36
$25.00	$25.50	1:2	Aug 28	-$0.22	$0.28
$23.00	$23.50	1:2	Aug 28	-$0.34	$0.16
$23.50	$24.00	1:2	Aug 28	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.50	1:2	Aug 28	-$0.12	$0.38
$19.00	$18.00	1:2	Sep 11	-$0.21	$0.79
$20.00	$19.00	1:2	Sep 4	-$0.28	$0.72
$20.00	$19.50	1:2	Aug 28	-$0.14	$0.36
$19.00	$18.50	1:2	Aug 28	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 6.51%, avg 5.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Oct 2	$1.43	0.36	18.3%	6.51%	24.80%	320	--
$25.00	Oct 2	$1.55	0.40	13.7%	7.05%	20.79%	3	37
$22.00	Oct 2	$2.71	0.55	0.1%	12.33%	12.42%	14	1.3K
$23.00	Sep 25	$2.09	0.48	4.6%	9.51%	14.15%	46	94
$25.00	Sep 25	$1.32	0.38	13.7%	6.01%	19.75%	100	60
$24.00	Sep 25	$1.55	0.42	9.2%	7.05%	16.24%	19	55
$25.00	Sep 18	$1.28	0.37	13.7%	5.82%	19.56%	123	5.4K
$24.00	Sep 18	$1.52	0.43	9.2%	6.92%	16.11%	28	677
$22.00	Sep 18	$2.34	0.55	0.1%	10.65%	10.74%	239	581
$26.00	Sep 18	$1.05	0.32	18.3%	4.78%	23.07%	26	68

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 32,535

Total Puts 6,641

Put/Call Ratio 0.20

Net Difference 25,894

Prior's Put/Call Breakdown

Total Calls 18,509

Total Puts 5,158

Put/Call Ratio 0.28

Net Difference 13,351

Prior 7-Day Put/Call Summary

Total Calls 83,799

Total Puts 28,807

Average Put/Call Ratio 0.53

Ratio Trend Falling

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