ASST - Options Database

ASST

STRIVE INC

$21.39 +8.41%

(8/25 15:00) ◀

Tuesday, August 25, 2026 (4:00pm)

▶ (8/25 18:11)

◀ 8/25 16:00 ▶

Option Volume

Detail

ℹ

Current (08/25 4:00pm) 64,761

Calls: 50,256 (78%)

Puts: 14,505 (22%)

Prior (08/20) 39,179

Calls: 31,949 (82%)

Puts: 7,230 (18%)

Current vs Prior +65.30%

Calls: +57.30% (Calls)

Puts: +100.62% (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 +302.58%

Calls: +319.80%

Puts: +252.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 4:00pm) $12.19M

Calls: $11.05M (91%)

Puts: $1.14M (9%)

Prior (08/20) $6.45M

Calls: $5.54M (86%)

Puts: $907.9K (14%)

Current vs Prior +89.13%

Calls: +99.54%

Puts: +25.63%

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 +441.31%

Calls: +599.34%

Puts: +69.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 4:00pm) 0.29

Prior (08/20) 0.23

Current vs Prior +27.54%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -45.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 4:00pm) 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 10.85% | 16.41%24.45% | 34.27%

Prior 6.88% | 14.32%6.88% | 21.57%

Current vs Prior +57.61% | +14.58%+255.31% | +58.84%

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

Current vs 7-Day Avg +16.18% | +7.25%+60.87% | +41.41%

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

Current vs 7-Day Eod +57.61% | +14.58%+655.07% | +50.45%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.16% | 23.64%

Calls: 31.86% | 23.56%

Puts: 34.45% | 23.73%

Prior 43.84% | 31.95%

Calls: 45.90% | 22.22%

Puts: 41.77% | 41.67%

Current vs Prior -24.36% | -26.01%

Prior 7-Day Avg 37.38% | 36.28%

Calls: 34.85% | 35.88%

Puts: 39.90% | 36.67%

Current vs 7-Day Avg -11.29% | -34.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($11.05M) vs puts ($1.14M). Elevated premium activity with dollar volume up 89% vs prior. Dollar volume significantly above 7-day average (441% 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
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
10:00	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 4 of results (avg 7.3%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.94	3.10	$3.02	5.3%	481	0.64	3.6K
$21.00	Sep 18	2.37	2.59	$2.48	8.9%	68	0.57	443
$18.00	Sep 18	4.00	4.40	$4.20	9.5%	48	0.77	796

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	1.80	1.90	$1.85	5.4%	29	0.36	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.74, cheapest $0.82)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	0.74	0.90	$0.82	19.5%	307	0.43	51
$18.50	Sep 4	0.43	0.52	$0.48	18.8%	25	0.20	4
$20.00	Sep 4	0.89	1.06	$0.98	17.3%	177	0.33	2
$17.50	Sep 18	0.62	0.75	$0.69	18.8%	4	0.19	8

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 28	3.65	4.35	$4.00	17.5%	9	1.00	298
$18.00	Aug 28	3.00	3.90	$3.45	26.1%	106	0.95	343
$18.50	Aug 28	2.69	3.25	$2.97	18.9%	20	0.90	175
$19.00	Aug 28	2.49	2.80	$2.65	11.7%	352	0.86	961
$17.50	Sep 4	3.85	4.35	$4.10	12.2%	--	0.86	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	3.40	4.20	$3.80	21.1%	2	0.88	2
$23.00	Aug 28	1.79	2.45	$2.12	31.1%	1	0.71	--
$22.50	Aug 28	1.27	2.08	$1.68	48.2%	2	0.66	--
$25.00	Sep 25	4.30	5.40	$4.85	22.7%	2	0.64	8
$24.00	Sep 18	3.80	4.20	$4.00	10.0%	1	0.62	1

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 26.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 28	0.31	0.55	$0.43	55.8%	2.2K	0.28	2.2K
$20.00	Aug 28	1.62	1.94	$1.78	18.0%	1.7K	0.73	2.4K
$22.00	Aug 28	0.69	0.91	$0.80	27.5%	1.5K	0.42	1.0K
$21.00	Aug 28	0.95	1.31	$1.13	31.9%	1.1K	0.57	1.0K
$24.00	Aug 28	0.13	0.35	$0.24	91.7%	784	0.18	978

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.04	0.10	$0.07	85.7%	1.9K	0.06	1.4K
$19.00	Aug 28	0.18	0.22	$0.20	20.0%	1.8K	0.15	1.1K
$20.00	Aug 28	0.38	0.51	$0.45	28.9%	1.4K	0.27	142
$19.00	Sep 4	0.46	0.75	$0.61	47.5%	1.1K	0.24	54
$18.00	Sep 4	0.23	0.52	$0.38	76.3%	450	0.16	65

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 22.5%, max 42.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Aug 28	Oct 2	143.1%	100.3%	42.6%	1.5K	2.3K
$23.00	Aug 28	Oct 2	134.5%	101.8%	32.1%	2.2K	2.2K
$24.00	Aug 28	Oct 2	135.1%	104.4%	29.4%	787	979
$20.00	Aug 28	Oct 2	127.5%	105.8%	20.5%	1.8K	2.5K
$19.50	Aug 28	Sep 18	131.0%	109.1%	20.0%	140	369

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Aug 28	Sep 18	134.5%	107.0%	25.6%	31	20
$20.00	Aug 28	Oct 2	127.5%	105.8%	20.5%	1.4K	144
$19.50	Aug 28	Sep 18	131.0%	109.1%	20.0%	135	53
$21.00	Aug 28	Sep 18	124.8%	105.0%	18.9%	330	71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 2.45, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Oct 2	$0.29	$0.71	$0.29	65%	2.45	$20.29
$18.00	$18.50	Sep 11	$0.12	$0.38	$0.12	80%	3.17	$18.12
$23.00	$24.00	Oct 2	$0.26	$0.74	$0.26	48%	2.85	$23.26
$18.00	$19.00	Sep 25	$0.55	$0.45	$0.55	76%	0.82	$18.55
$22.00	$23.00	Oct 2	$0.34	$0.66	$0.34	54%	1.94	$22.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Aug 28	$0.19	$0.31	$0.19	57%	1.63	$21.81
$20.00	$19.50	Sep 11	$0.13	$0.37	$0.13	35%	2.85	$19.87
$21.00	$20.50	Sep 4	$0.18	$0.32	$0.18	43%	1.78	$20.82
$22.50	$22.00	Aug 28	$0.30	$0.20	$0.30	66%	0.67	$22.20
$19.00	$18.50	Sep 18	$0.12	$0.38	$0.12	29%	3.17	$18.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.22, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Aug 28	$0.28	$0.28	$0.22	58%	1.27	$22.28
$22.50	$23.00	Sep 4	$0.22	$0.22	$0.28	57%	0.79	$22.72
$24.50	$25.00	Sep 4	$0.14	$0.14	$0.36	72%	0.39	$24.64
$23.50	$24.00	Aug 28	$0.11	$0.11	$0.39	77%	0.28	$23.61
$25.00	$25.50	Sep 4	$0.10	$0.10	$0.40	76%	0.25	$25.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.00	Sep 11	$0.55	$0.55	$0.45	57%	1.22	$20.45
$19.00	$18.00	Sep 25	$0.40	$0.40	$0.60	71%	0.67	$18.60
$20.00	$19.00	Sep 25	$0.44	$0.44	$0.56	64%	0.79	$19.56
$19.50	$19.00	Sep 18	$0.27	$0.27	$0.23	68%	1.17	$19.23
$19.00	$18.00	Oct 2	$0.38	$0.38	$0.62	70%	0.61	$18.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.62, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Aug 28	Sep 4	$0.57	143.1%	120.1%
$21.50	Aug 28	Sep 4	$0.57	139.1%	118.0%
$21.00	Aug 28	Sep 4	$0.61	124.8%	109.8%
$22.50	Aug 28	Sep 4	$0.70	127.2%	122.7%
$20.50	Aug 28	Sep 4	$0.47	113.1%	114.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Aug 28	Sep 4	$0.65	143.1%	120.1%
$21.50	Aug 28	Sep 4	$0.58	139.1%	118.0%
$21.00	Aug 28	Sep 4	$0.59	124.8%	109.8%
$22.50	Aug 28	Sep 4	$0.72	127.2%	122.7%
$20.50	Aug 28	Sep 4	$0.71	113.1%	114.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 9.12% of stock, avg 16.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Aug 28	$1.13	$0.82	$1.95	$19.05	$22.95	9.12%
$20.50	Aug 28	$1.50	$0.52	$2.02	$18.48	$22.52	9.44%
$21.50	Aug 28	$0.98	$1.19	$2.17	$19.33	$23.67	10.14%
$22.00	Aug 28	$0.80	$1.38	$2.18	$19.82	$24.18	10.19%
$22.50	Aug 28	$0.52	$1.68	$2.20	$20.30	$24.70	10.29%
$20.00	Aug 28	$1.78	$0.45	$2.23	$17.77	$22.23	10.43%
$19.50	Aug 28	$2.19	$0.32	$2.51	$16.99	$22.01	11.73%
$23.00	Aug 28	$0.43	$2.12	$2.55	$20.45	$25.55	11.92%
$21.00	Sep 4	$1.74	$1.41	$3.15	$17.85	$24.15	14.73%
$20.50	Sep 4	$1.97	$1.23	$3.20	$17.30	$23.70	14.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 2.57% of stock, avg 11.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$19.00	Aug 28	$0.35	$0.20	$0.55	$18.45	$24.05
$23.50	$19.50	Aug 28	$0.35	$0.32	$0.67	$18.83	$24.17
$23.00	$19.00	Aug 28	$0.43	$0.20	$0.63	$18.37	$23.63
$23.00	$19.50	Aug 28	$0.43	$0.32	$0.75	$18.75	$23.75
$23.50	$20.00	Aug 28	$0.35	$0.45	$0.80	$19.20	$24.30
$23.00	$20.00	Aug 28	$0.43	$0.45	$0.88	$19.12	$23.88
$22.50	$19.00	Aug 28	$0.52	$0.20	$0.72	$18.28	$23.22
$22.50	$19.50	Aug 28	$0.52	$0.32	$0.84	$18.66	$23.34
$23.50	$20.50	Aug 28	$0.35	$0.52	$0.87	$19.63	$24.37
$23.00	$20.50	Aug 28	$0.43	$0.52	$0.95	$19.55	$23.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.57, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	24/25	Sep 4	$0.36	$0.14	39%	2.57	$19.64	$24.86
20/20	25/26	Sep 4	$0.32	$0.18	43%	1.78	$19.68	$25.32
18/19	24/25	Sep 4	$0.27	$0.23	48%	1.17	$18.73	$24.77
19/20	24/25	Sep 4	$0.29	$0.21	44%	1.38	$19.21	$24.79
19/20	24/24	Aug 28	$0.23	$0.27	55%	0.85	$19.27	$23.73
18/19	25/26	Sep 4	$0.23	$0.27	52%	0.85	$18.77	$25.23
19/20	25/26	Sep 4	$0.25	$0.25	48%	1.00	$19.25	$25.25
20/20	24/24	Aug 28	$0.24	$0.26	49%	0.92	$19.76	$23.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$22.00	$23.00	Sep 18	$0.05	$0.95	13%	19.00
$22.00	$23.00	$24.00	Sep 11	$0.09	$0.91	13%	10.11
$23.00	$24.00	$25.00	Sep 25	$0.08	$0.92	10%	11.50
$22.00	$23.00	$24.00	Oct 2	$0.08	$0.92	10%	11.50
$19.50	$20.00	$20.50	Sep 4	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Aug 28	$0.07	$0.43	17%	6.14
$19.00	$19.50	$20.00	Sep 4	$0.07	$0.43	10%	6.14
$17.50	$18.00	$18.50	Aug 28	$0.07	$0.43	7%	6.14
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	10%	5.25
$17.50	$18.00	$18.50	Sep 4	$0.07	$0.43	6%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.44, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Aug 28	-$0.10	$0.40
$23.50	$24.00	1:2	Aug 28	-$0.13	$0.37
$25.00	$25.50	1:2	Aug 28	-$0.09	$0.41
$22.00	$22.50	1:2	Aug 28	-$0.24	$0.26
$24.50	$25.00	1:2	Aug 28	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$23.00	1:2	Aug 28	-$0.44	$1.56
$19.50	$19.00	1:2	Aug 28	-$0.08	$0.42
$21.00	$20.50	1:2	Aug 28	-$0.22	$0.28
$19.00	$18.50	1:2	Aug 28	-$0.12	$0.38
$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. 33 found (best yield 7.25%, avg 4.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Oct 2	$1.55	0.41	16.9%	7.25%	24.12%	4	37
$24.00	Oct 2	$1.71	0.44	12.2%	7.99%	20.20%	3	1
$22.00	Oct 2	$2.35	0.54	2.9%	10.99%	13.84%	23	1.3K
$23.00	Oct 2	$1.75	0.48	7.5%	8.18%	15.71%	20	18
$24.00	Sep 25	$1.42	0.41	12.2%	6.64%	18.84%	27	55
$23.00	Sep 25	$1.73	0.47	7.5%	8.09%	15.61%	52	94
$25.00	Sep 25	$1.14	0.36	16.9%	5.33%	22.21%	106	60
$22.00	Sep 25	$2.08	0.52	2.9%	9.72%	12.58%	158	63
$25.00	Sep 18	$1.00	0.33	16.9%	4.68%	21.55%	386	5.4K
$23.00	Sep 18	$1.45	0.44	7.5%	6.78%	14.31%	159	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 50,256

Total Puts 14,505

Put/Call Ratio 0.29

Net Difference 35,751

Prior's Put/Call Breakdown

Total Calls 31,949

Total Puts 7,230

Put/Call Ratio 0.23

Net Difference 24,719

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