ASST - Options Database

ASST

STRIVE INC

$21.52 +9.07%

(8/25 12:00) ◀

Tuesday, August 25, 2026 (1:00pm)

▶ (8/25 14:00)

◀ 8/25 13:00 ▶

Option Volume

Detail

ℹ

Current (08/25 1:00pm) 46,582

Calls: 37,886 (81%)

Puts: 8,696 (19%)

Prior (08/20) 28,226

Calls: 22,622 (80%)

Puts: 5,604 (20%)

Current vs Prior +65.03%

Calls: +67.47% (Calls)

Puts: +55.17% (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 +189.57%

Calls: +216.47%

Puts: +111.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 1:00pm) $8.18M

Calls: $7.46M (91%)

Puts: $712.2K (9%)

Prior (08/20) $4.68M

Calls: $4.08M (87%)

Puts: $606.4K (13%)

Current vs Prior +74.62%

Calls: +83.13%

Puts: +17.45%

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 +262.91%

Calls: +372.18%

Puts: +5.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 1:00pm) 0.23

Prior (08/20) 0.25

Current vs Prior -7.34%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -56.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 1:00pm) 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 11.15% | 17.89%24.40% | 34.43%

Prior 6.88% | 14.32%6.88% | 21.57%

Current vs Prior +62.06% | +24.92%+254.51% | +59.60%

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

Current vs 7-Day Avg +19.46% | +16.93%+60.51% | +42.09%

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

Current vs 7-Day Eod +62.06% | +24.92%+653.38% | +51.17%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.98% | 24.62%

Calls: 18.87% | 33.88%

Puts: 29.10% | 15.35%

Prior 43.84% | 31.95%

Calls: 45.90% | 22.22%

Puts: 41.77% | 41.67%

Current vs Prior -45.30% | -22.94%

Prior 7-Day Avg 37.38% | 36.28%

Calls: 34.85% | 35.88%

Puts: 39.90% | 36.67%

Current vs 7-Day Avg -35.85% | -32.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($7.46M) vs puts ($712.2K). Elevated premium activity with dollar volume up 75% vs prior. Dollar volume significantly above 7-day average (263% higher). Above-average activity with volume up 65% 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
13:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 8.6%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	4.20	4.50	$4.35	6.9%	26	0.78	796
$20.00	Sep 18	2.95	3.20	$3.08	8.1%	431	0.65	3.6K
$25.00	Sep 18	1.15	1.25	$1.20	8.3%	177	0.34	5.4K
$19.00	Sep 18	3.45	3.80	$3.63	9.6%	23	0.72	1.1K
$21.00	Sep 18	2.45	2.70	$2.58	9.7%	52	0.58	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	3.15	3.35	$3.25	6.2%	28	0.55	20
$21.50	Aug 28	1.01	1.10	$1.06	8.5%	79	0.47	--
$19.00	Sep 18	1.12	1.22	$1.17	8.5%	66	0.28	74
$24.00	Sep 18	3.85	4.20	$4.03	8.7%	1	0.59	1
$18.50	Sep 18	0.94	1.03	$0.99	9.1%	7	0.25	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.70, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Aug 28	0.23	0.28	$0.26	19.2%	21	0.18	1
$24.00	Aug 28	0.30	0.36	$0.33	18.2%	738	0.22	978
$22.50	Aug 28	0.62	0.70	$0.66	12.1%	242	0.39	132
$23.00	Aug 28	0.54	0.60	$0.57	10.5%	2.1K	0.33	2.2K
$22.00	Aug 28	0.80	0.93	$0.87	14.9%	1.1K	0.45	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.58	0.64	$0.61	9.8%	79	0.33	23
$21.00	Aug 28	0.74	0.89	$0.82	18.3%	87	0.40	51
$18.50	Sep 4	0.44	0.53	$0.49	18.4%	22	0.19	4
$19.00	Sep 4	0.57	0.66	$0.62	14.5%	87	0.23	54
$20.00	Sep 4	0.89	1.03	$0.96	14.6%	97	0.31	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.69, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 28	3.60	5.10	$4.35	34.5%	7	0.94	298
$18.00	Aug 28	3.30	4.25	$3.78	25.1%	105	0.92	343
$17.50	Sep 4	4.05	5.00	$4.53	21.0%	--	0.89	73
$18.50	Aug 28	2.91	3.30	$3.11	12.5%	17	0.89	175
$18.00	Sep 4	3.70	4.10	$3.90	10.3%	19	0.85	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	4.30	5.40	$4.85	22.7%	2	0.62	8
$22.50	Aug 28	1.25	1.86	$1.56	39.1%	2	0.61	--
$24.00	Sep 18	3.85	4.20	$4.03	8.7%	1	0.59	1
$22.00	Aug 28	1.14	1.53	$1.34	29.1%	43	0.55	--
$23.00	Sep 18	3.15	3.35	$3.25	6.2%	28	0.55	20

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 18.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	0.54	0.60	$0.57	10.5%	2.1K	0.33	2.2K
$20.00	Aug 28	1.81	2.04	$1.93	11.9%	1.5K	0.74	2.4K
$22.00	Aug 28	0.80	0.93	$0.87	14.9%	1.1K	0.45	1.0K
$21.00	Aug 28	1.25	1.40	$1.33	11.3%	950	0.60	1.0K
$24.00	Aug 28	0.30	0.36	$0.33	18.2%	738	0.22	978

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.20	0.25	$0.23	21.7%	1.4K	0.15	1.1K
$18.00	Aug 28	0.08	0.10	$0.09	22.2%	981	0.07	1.4K
$20.00	Aug 28	0.41	0.50	$0.45	20.0%	915	0.26	142
$20.00	Sep 11	1.08	1.34	$1.21	21.5%	231	0.33	1
$18.00	Sep 11	0.50	0.76	$0.63	41.3%	151	0.20	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 23.9%, max 35.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Aug 28	Oct 2	142.5%	105.6%	35.0%	2.1K	2.2K
$19.00	Aug 28	Oct 2	137.2%	102.8%	33.5%	330	971
$24.00	Aug 28	Sep 25	141.0%	109.3%	29.0%	762	1.0K
$20.00	Aug 28	Oct 2	135.3%	105.0%	28.9%	1.5K	2.5K
$22.00	Aug 28	Oct 2	136.7%	106.4%	28.4%	1.1K	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 28	Oct 2	137.2%	102.8%	33.5%	1.4K	1.1K
$20.00	Aug 28	Sep 25	135.3%	103.2%	31.1%	933	149
$19.50	Aug 28	Sep 11	134.4%	109.6%	22.6%	99	51
$21.00	Aug 28	Sep 18	133.2%	108.7%	22.5%	88	71
$20.50	Aug 28	Sep 4	133.3%	119.0%	12.0%	137	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 3.65, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$25.00	Oct 2	$0.43	$1.57	$0.43	48%	3.65	$23.43
$19.00	$19.50	Sep 18	$0.10	$0.40	$0.10	72%	4.00	$19.10
$23.00	$24.00	Sep 18	$0.18	$0.82	$0.18	45%	4.56	$23.18
$18.00	$18.50	Sep 18	$0.17	$0.33	$0.17	78%	1.94	$18.17
$19.00	$20.00	Sep 25	$0.47	$0.53	$0.47	71%	1.13	$19.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$22.00	Aug 28	$0.22	$0.28	$0.22	61%	1.27	$22.28
$20.50	$20.00	Aug 28	$0.16	$0.34	$0.16	33%	2.13	$20.34
$20.00	$19.50	Aug 28	$0.13	$0.37	$0.13	26%	2.85	$19.87
$21.50	$21.00	Aug 28	$0.24	$0.26	$0.24	48%	1.08	$21.26
$22.00	$21.50	Aug 28	$0.28	$0.22	$0.28	55%	0.79	$21.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 1.00, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Sep 4	$0.18	$0.18	$0.32	72%	0.56	$25.18
$25.00	$25.50	Aug 28	$0.10	$0.10	$0.40	86%	0.25	$25.10
$22.00	$23.00	Sep 11	$0.48	$0.48	$0.52	50%	0.92	$22.48
$22.00	$22.50	Aug 28	$0.21	$0.21	$0.29	55%	0.72	$22.21
$23.00	$23.50	Aug 28	$0.14	$0.14	$0.36	67%	0.39	$23.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 25	$0.50	$0.50	$0.50	65%	1.00	$19.50
$20.00	$19.00	Sep 18	$0.46	$0.46	$0.54	65%	0.85	$19.54
$21.00	$20.00	Sep 18	$0.52	$0.52	$0.48	58%	1.08	$20.48
$19.00	$18.00	Oct 2	$0.38	$0.38	$0.62	70%	0.61	$18.62
$19.50	$19.00	Sep 11	$0.24	$0.24	$0.26	70%	0.92	$19.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.59, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Aug 28	Sep 4	$0.50	142.5%	112.6%
$22.50	Aug 28	Sep 4	$0.57	138.6%	111.3%
$22.00	Aug 28	Sep 4	$0.57	136.7%	111.8%
$20.50	Aug 28	Sep 4	$0.56	133.3%	119.0%
$21.00	Aug 28	Sep 4	$0.54	133.2%	119.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Aug 28	Sep 4	$0.68	136.7%	111.8%
$20.50	Aug 28	Sep 4	$0.55	133.3%	119.0%
$21.00	Aug 28	Sep 4	$0.57	133.2%	119.1%
$21.50	Aug 28	Sep 4	$0.62	132.7%	121.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 9.85% of stock, avg 16.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Aug 28	$1.06	$1.06	$2.12	$19.38	$23.62	9.85%
$21.00	Aug 28	$1.33	$0.82	$2.15	$18.85	$23.15	9.99%
$22.00	Aug 28	$0.87	$1.34	$2.21	$19.79	$24.21	10.27%
$22.50	Aug 28	$0.66	$1.56	$2.22	$20.28	$24.72	10.32%
$20.50	Aug 28	$1.62	$0.61	$2.23	$18.27	$22.73	10.36%
$20.00	Aug 28	$1.93	$0.45	$2.38	$17.62	$22.38	11.06%
$19.50	Aug 28	$2.26	$0.32	$2.58	$16.92	$22.08	11.99%
$21.00	Sep 4	$1.87	$1.39	$3.26	$17.74	$24.26	15.15%
$20.50	Sep 4	$2.18	$1.16	$3.34	$17.16	$23.84	15.52%
$20.00	Sep 4	$2.49	$0.96	$3.45	$16.55	$23.45	16.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 3.02% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.50	Aug 28	$0.33	$0.32	$0.65	$18.85	$24.65
$23.50	$19.50	Aug 28	$0.43	$0.32	$0.75	$18.75	$24.25
$24.00	$20.00	Aug 28	$0.33	$0.45	$0.78	$19.22	$24.78
$23.50	$20.00	Aug 28	$0.43	$0.45	$0.88	$19.12	$24.38
$23.00	$19.50	Aug 28	$0.57	$0.32	$0.89	$18.61	$23.89
$24.00	$20.50	Aug 28	$0.33	$0.61	$0.94	$19.56	$24.94
$23.00	$20.00	Aug 28	$0.57	$0.45	$1.02	$18.98	$24.02
$23.50	$20.50	Aug 28	$0.43	$0.61	$1.04	$19.46	$24.54
$23.00	$20.50	Aug 28	$0.57	$0.61	$1.18	$19.32	$24.18
$22.50	$19.50	Aug 28	$0.66	$0.32	$0.98	$18.52	$23.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	25/26	Sep 4	$0.30	$0.20	57%	1.50	$17.70	$25.30
18/19	25/26	Sep 4	$0.31	$0.19	50%	1.63	$18.69	$25.31
18/18	25/26	Sep 4	$0.29	$0.21	53%	1.38	$18.21	$25.29
20/20	25/26	Aug 28	$0.23	$0.27	60%	0.85	$19.77	$25.23
20/20	25/26	Aug 28	$0.26	$0.24	53%	1.08	$20.24	$25.26
18/18	24/25	Sep 4	$0.23	$0.27	54%	0.85	$17.77	$24.73
20/20	23/24	Aug 28	$0.27	$0.23	41%	1.17	$19.73	$23.27
20/20	23/24	Aug 28	$0.30	$0.20	34%	1.50	$20.20	$23.30
18/19	24/25	Sep 4	$0.24	$0.26	46%	0.92	$18.76	$24.74
18/18	24/25	Sep 4	$0.22	$0.28	50%	0.79	$18.28	$24.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	13%	13.29
$23.00	$24.00	$25.00	Sep 25	$0.07	$0.93	10%	13.29
$19.00	$20.00	$21.00	Oct 2	$0.09	$0.91	11%	10.11
$21.00	$21.50	$22.00	Aug 28	$0.08	$0.42	15%	5.25
$18.50	$19.00	$19.50	Sep 11	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	14%	15.67
$21.00	$22.00	$23.00	Sep 18	$0.06	$0.94	13%	15.67
$20.00	$20.50	$21.00	Aug 28	$0.05	$0.45	14%	9.00
$21.00	$21.50	$22.00	Sep 4	$0.05	$0.45	10%	9.00
$20.50	$21.00	$21.50	Sep 4	$0.06	$0.44	9%	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. 28 found (best net $-0.07, 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	-$0.23	$0.27
$23.00	$23.50	1:2	Aug 28	-$0.29	$0.21
$25.00	$25.50	1:2	Sep 4	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.50	1:2	Aug 28	-$0.07	$0.43
$20.00	$19.00	1:2	Sep 4	-$0.28	$0.72
$19.50	$19.00	1:2	Aug 28	-$0.14	$0.36
$18.00	$17.50	1:2	Sep 4	-$0.14	$0.36
$20.00	$19.50	1:2	Aug 28	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 7.20%, avg 5.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Oct 2	$1.55	0.40	16.2%	7.20%	23.37%	3	37
$22.00	Oct 2	$2.54	0.54	2.2%	11.80%	14.03%	15	1.3K
$25.00	Sep 25	$1.36	0.38	16.2%	6.32%	22.49%	100	60
$24.00	Sep 25	$1.63	0.42	11.5%	7.57%	19.10%	24	55
$23.00	Sep 25	$1.94	0.47	6.9%	9.01%	15.89%	49	94
$22.00	Sep 25	$2.25	0.53	2.2%	10.46%	12.69%	55	63
$23.00	Oct 2	$1.75	0.48	6.9%	8.13%	15.01%	--	18
$24.00	Sep 18	$1.35	0.40	11.5%	6.27%	17.80%	29	677
$25.00	Sep 18	$1.15	0.34	16.2%	5.34%	21.51%	177	5.4K
$23.00	Sep 18	$1.64	0.45	6.9%	7.62%	14.50%	140	240

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 37,886

Total Puts 8,696

Put/Call Ratio 0.23

Net Difference 29,190

Prior's Put/Call Breakdown

Total Calls 22,622

Total Puts 5,604

Put/Call Ratio 0.25

Net Difference 17,018

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