ASST - Options Database

ASST

STRIVE INC

$23.86 +9.73%

(8/28 18:11) ◀

Monday, August 31, 2026 (2:00pm)

▶ (8/31 15:00)

◀ 8/31 14:00 ▶

Option Volume

Detail

ℹ

Current (08/31 2:00pm) 47,190

Calls: 40,528 (86%)

Puts: 6,662 (14%)

Prior (08/25) 52,152

Calls: 41,801 (80%)

Puts: 10,351 (20%)

Current vs Prior -9.51%

Calls: -3.05% (Calls)

Puts: -35.64% (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 +193.35%

Calls: +238.54%

Puts: +61.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 2:00pm) $10.32M

Calls: $9.88M (96%)

Puts: $437.7K (4%)

Prior (08/25) $10.04M

Calls: $9.21M (92%)

Puts: $823.2K (8%)

Current vs Prior +2.85%

Calls: +7.29%

Puts: -46.83%

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 +358.21%

Calls: +525.37%

Puts: -34.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 2:00pm) 0.16

Prior (08/25) 0.25

Current vs Prior -33.62%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -68.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 2:00pm) 1,811,112

Calls: 1,625,847 (90%)

Puts: 185,265 (10%)

Prior (08/25) 1,778,455

Calls: 1,596,790 (90%)

Puts: 181,665 (10%)

Current vs Prior +1.84%

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 -2.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 10.65% | 14.38%19.07% | 28.08%

Prior 6.88% | 14.32%6.88% | 21.57%

Current vs Prior +54.69% | +0.38%+177.11% | +30.15%

Prior 7-Day Avg 9.34% | 15.30%17.84% | 27.05%

Current vs 7-Day Avg +14.03% | -6.04%+6.92% | +3.81%

Prior 7-Day Eod 6.88% | 14.32%20.79% | 31.09%

Current vs 7-Day Eod +54.69% | +0.38%-8.28% | -9.69%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.78% | 13.57%

Calls: 9.02% | 10.06%

Puts: 16.53% | 17.07%

Prior 43.84% | 31.95%

Calls: 45.90% | 22.22%

Puts: 41.77% | 41.67%

Current vs Prior -70.85% | -57.53%

Prior 7-Day Avg 37.38% | 36.28%

Calls: 34.85% | 35.88%

Puts: 39.90% | 36.67%

Current vs 7-Day Avg -65.81% | -62.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($9.88M) vs puts ($437.7K). Dollar volume significantly above 7-day average (358% higher). Volume explosion - 193% above 7-day average (47,190 vs avg 16,086). Extreme bullish P/C ratio of 0.16 - heavy call buying (40,528 calls vs 6,662 puts).

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 16 of results (avg 8.4%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 4	2.61	2.78	$2.70	6.3%	70	0.82	306
$22.00	Sep 4	2.23	2.38	$2.30	6.5%	326	0.77	1.2K
$25.00	Sep 18	1.49	1.60	$1.55	7.1%	279	0.45	5.4K
$20.00	Sep 4	3.80	4.10	$3.95	7.6%	58	0.93	404
$22.00	Sep 18	2.91	3.15	$3.03	7.9%	116	0.69	936

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	2.57	2.80	$2.68	8.6%	--	0.55	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.70, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 4	0.41	0.45	$0.43	9.3%	714	0.26	2.7K
$25.00	Sep 4	0.63	0.76	$0.70	18.6%	1.6K	0.37	532
$24.50	Sep 4	0.81	0.96	$0.89	16.9%	486	0.44	1.1K
$28.00	Sep 11	0.38	0.42	$0.40	10.0%	379	0.19	21.4K
$26.00	Sep 11	0.77	0.89	$0.83	14.5%	28	0.34	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 4	0.19	0.23	$0.21	19.0%	233	0.14	1.4K
$23.00	Sep 4	0.66	0.80	$0.73	19.2%	521	0.35	73
$23.50	Sep 4	0.90	1.04	$0.97	14.4%	106	0.42	212
$22.00	Sep 11	0.75	0.83	$0.79	10.1%	91	0.29	140
$19.50	Sep 18	0.41	0.47	$0.44	13.6%	13	0.15	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	3.85	4.85	$4.35	23.0%	1	0.95	58
$20.00	Sep 4	3.80	4.10	$3.95	7.6%	58	0.93	404
$20.50	Sep 4	2.86	3.85	$3.36	29.5%	4	0.90	173
$19.50	Sep 11	3.70	4.95	$4.33	28.9%	--	0.89	41
$21.00	Sep 4	2.71	3.30	$3.01	19.6%	34	0.87	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 18	4.55	5.55	$5.05	19.8%	--	0.74	16
$25.00	Sep 4	1.68	1.90	$1.79	12.3%	6	0.63	8
$26.00	Sep 18	3.15	3.50	$3.33	10.5%	1	0.61	12
$25.00	Sep 11	2.13	2.38	$2.26	11.1%	16	0.57	5
$24.50	Sep 4	1.40	1.58	$1.49	12.1%	6	0.56	1

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 25.3K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 18	0.64	0.82	$0.73	24.7%	6.8K	0.26	148
$26.50	Oct 9	1.81	2.20	$2.01	19.4%	2.5K	0.43	2.9K
$25.00	Sep 4	0.63	0.76	$0.70	18.6%	1.6K	0.37	532
$23.50	Sep 4	1.27	1.39	$1.33	9.0%	1.2K	0.57	354
$23.00	Sep 4	1.55	1.70	$1.63	9.2%	771	0.64	748

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 4	0.35	0.45	$0.40	25.0%	784	0.23	681
$20.00	Sep 4	0.07	0.11	$0.09	44.4%	694	0.07	2.9K
$23.00	Sep 4	0.66	0.80	$0.73	19.2%	521	0.35	73
$21.50	Sep 4	0.26	0.33	$0.30	23.3%	451	0.18	87
$22.50	Sep 4	0.49	0.63	$0.56	25.0%	322	0.29	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 20.6%, max 35.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 4	Oct 9	115.4%	85.0%	35.7%	496	1.1K
$25.00	Sep 4	Oct 9	114.3%	87.9%	30.0%	1.6K	575
$22.50	Sep 4	Sep 11	113.5%	90.8%	25.0%	622	458
$23.50	Sep 4	Sep 11	114.2%	95.4%	19.6%	1.4K	560
$21.50	Sep 4	Oct 9	114.3%	95.7%	19.4%	72	307

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Sep 4	Sep 11	113.8%	90.8%	25.4%	340	120
$23.00	Sep 4	Sep 25	112.4%	91.2%	23.2%	522	77
$23.50	Sep 4	Sep 11	114.6%	95.4%	20.1%	111	212
$24.00	Sep 4	Sep 25	114.2%	96.7%	18.1%	75	253
$21.50	Sep 4	Sep 11	114.5%	97.4%	17.6%	475	88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 5.82, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.50	Oct 9	$0.22	$1.28	$0.22	49%	5.82	$25.22
$19.50	$20.00	Sep 11	$0.20	$0.30	$0.20	89%	1.50	$19.70
$22.00	$23.00	Sep 25	$0.39	$0.61	$0.39	66%	1.56	$22.39
$22.00	$23.00	Oct 9	$0.40	$0.60	$0.40	66%	1.50	$22.40
$24.00	$25.00	Oct 2	$0.28	$0.72	$0.28	53%	2.57	$24.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Sep 25	$0.35	$0.65	$0.35	40%	1.86	$22.65
$25.00	$24.50	Sep 4	$0.30	$0.20	$0.30	63%	0.67	$24.70
$22.00	$21.50	Sep 4	$0.10	$0.40	$0.10	23%	4.00	$21.90
$24.00	$23.50	Sep 4	$0.24	$0.26	$0.24	49%	1.08	$23.76
$24.00	$23.50	Sep 11	$0.24	$0.26	$0.24	48%	1.08	$23.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.69, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Sep 25	$0.45	$0.45	$0.55	58%	0.82	$26.45
$27.00	$28.00	Oct 2	$0.37	$0.37	$0.63	63%	0.59	$27.37
$26.50	$27.00	Sep 11	$0.16	$0.16	$0.34	70%	0.47	$26.66
$27.00	$28.00	Sep 25	$0.32	$0.32	$0.68	65%	0.47	$27.32
$25.00	$25.50	Sep 4	$0.18	$0.18	$0.32	63%	0.56	$25.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$20.00	Oct 2	$0.82	$0.82	$1.18	65%	0.69	$21.18
$22.00	$20.00	Oct 9	$0.76	$0.76	$1.24	66%	0.61	$21.24
$21.00	$20.00	Sep 25	$0.39	$0.39	$0.61	73%	0.64	$20.61
$22.00	$21.00	Sep 25	$0.43	$0.43	$0.57	67%	0.75	$21.57
$23.00	$22.50	Sep 11	$0.29	$0.29	$0.21	62%	1.38	$22.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.45, cheapest $0.43)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Sep 4	Sep 11	$0.46	114.2%	95.4%
$24.00	Sep 4	Sep 11	$0.44	114.7%	96.1%
$24.50	Sep 4	Sep 11	$0.45	115.4%	97.6%
$25.00	Sep 4	Sep 11	$0.44	114.3%	96.8%
$23.00	Sep 4	Sep 11	$0.43	112.0%	96.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Sep 4	Sep 11	$0.43	114.6%	95.4%
$24.00	Sep 4	Sep 11	$0.43	114.2%	96.1%
$25.00	Sep 4	Sep 11	$0.47	114.3%	96.8%
$23.00	Sep 4	Sep 11	$0.44	112.4%	96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 9.64% of stock, avg 15.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 4	$1.33	$0.97	$2.30	$21.20	$25.80	9.64%
$24.00	Sep 4	$1.09	$1.21	$2.30	$21.70	$26.30	9.64%
$23.00	Sep 4	$1.63	$0.73	$2.36	$20.64	$25.36	9.89%
$24.50	Sep 4	$0.89	$1.49	$2.38	$22.12	$26.88	9.97%
$25.00	Sep 4	$0.70	$1.79	$2.49	$22.51	$27.49	10.44%
$22.50	Sep 4	$1.96	$0.56	$2.52	$19.98	$25.02	10.56%
$22.00	Sep 4	$2.30	$0.40	$2.70	$19.30	$24.70	11.32%
$21.50	Sep 4	$2.70	$0.30	$3.00	$18.50	$24.50	12.57%
$24.00	Sep 11	$1.53	$1.64	$3.17	$20.83	$27.17	13.29%
$23.50	Sep 11	$1.79	$1.40	$3.19	$20.31	$26.69	13.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 3.06% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Sep 4	$0.33	$0.40	$0.73	$21.27	$27.23
$26.00	$22.00	Sep 4	$0.43	$0.40	$0.83	$21.17	$26.83
$26.50	$22.50	Sep 4	$0.33	$0.56	$0.89	$21.61	$27.39
$25.50	$22.00	Sep 4	$0.52	$0.40	$0.92	$21.08	$26.42
$26.00	$22.50	Sep 4	$0.43	$0.56	$0.99	$21.51	$26.99
$25.50	$22.50	Sep 4	$0.52	$0.56	$1.08	$21.42	$26.58
$26.50	$23.00	Sep 4	$0.33	$0.73	$1.06	$21.94	$27.56
$26.00	$23.00	Sep 4	$0.43	$0.73	$1.16	$21.84	$27.16
$25.00	$22.00	Sep 4	$0.70	$0.40	$1.10	$20.90	$26.10
$25.50	$23.00	Sep 4	$0.52	$0.73	$1.25	$21.75	$26.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.45, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/21	27/28	Sep 25	$0.71	$0.29	39%	2.45	$20.29	$27.71
21/22	27/28	Sep 25	$0.75	$0.25	32%	3.00	$21.25	$27.75
21/22	26/27	Sep 11	$0.30	$0.20	46%	1.50	$21.20	$26.80
20/20	26/27	Sep 11	$0.26	$0.24	54%	1.08	$20.24	$26.76
22/22	26/27	Sep 11	$0.31	$0.19	42%	1.63	$21.69	$26.81
22/22	26/27	Sep 4	$0.26	$0.24	50%	1.08	$22.24	$26.76
22/22	26/27	Sep 4	$0.20	$0.30	56%	0.67	$21.80	$26.70
21/22	26/26	Sep 11	$0.27	$0.23	42%	1.17	$21.23	$26.27
20/20	26/26	Sep 11	$0.23	$0.27	50%	0.85	$20.27	$26.23
22/22	26/26	Sep 11	$0.28	$0.22	38%	1.27	$21.72	$26.28

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
$21.00	$22.00	$23.00	Oct 2	$0.05	$0.95	12%	19.00
$26.00	$27.00	$28.00	Sep 18	$0.06	$0.94	13%	15.67
$22.00	$23.00	$24.00	Oct 2	$0.06	$0.94	12%	15.67
$23.00	$24.00	$25.00	Sep 25	$0.07	$0.93	13%	13.29
$21.00	$22.00	$23.00	Sep 18	$0.10	$0.90	15%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Sep 18	$0.06	$0.94	14%	15.67
$23.00	$24.00	$25.00	Sep 18	$0.07	$0.93	16%	13.29
$21.00	$22.00	$23.00	Sep 18	$0.07	$0.93	15%	13.29
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	14%	13.29
$23.00	$24.00	$25.00	Sep 25	$0.09	$0.91	13%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.28, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$27.00	1:2	Sep 4	-$0.13	$0.37
$27.00	$27.50	1:2	Sep 4	-$0.15	$0.35
$27.50	$28.00	1:2	Sep 4	-$0.15	$0.35
$26.00	$26.50	1:2	Sep 4	-$0.23	$0.27
$25.00	$25.50	1:2	Sep 4	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.00	1:2	Oct 2	-$0.28	$2.72
$25.00	$22.00	1:2	Oct 9	-$0.40	$2.60
$22.00	$20.00	1:2	Oct 2	-$0.19	$1.81
$22.00	$20.00	1:2	Oct 9	-$0.53	$1.47
$20.00	$19.50	1:2	Sep 4	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 7.59%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Oct 9	$1.81	0.43	11.1%	7.59%	18.65%	2.5K	2.9K
$27.00	Oct 9	$1.65	0.40	13.2%	6.92%	20.08%	27	935
$28.00	Oct 9	$1.31	0.35	17.4%	5.49%	22.84%	13	--
$26.00	Oct 2	$1.63	0.42	9.0%	6.83%	15.80%	3	80
$25.00	Oct 2	$1.98	0.48	4.8%	8.30%	13.08%	5	56
$27.00	Oct 2	$1.30	0.37	13.2%	5.45%	18.61%	6	10
$26.00	Sep 25	$1.46	0.42	9.0%	6.12%	15.09%	19	79
$24.00	Oct 2	$2.25	0.53	0.6%	9.43%	10.02%	527	1.3K
$25.00	Sep 25	$1.69	0.47	4.8%	7.08%	11.86%	15	238
$25.00	Oct 9	$1.59	0.49	4.8%	6.66%	11.44%	1	43

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 40,528

Total Puts 6,662

Put/Call Ratio 0.16

Net Difference 33,866

Prior's Put/Call Breakdown

Total Calls 41,801

Total Puts 10,351

Put/Call Ratio 0.25

Net Difference 31,450

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