ASST - Options Database

ASST

STRIVE INC

$24.03 +10.51%

(8/31 14:00) ◀

Monday, August 31, 2026 (3:00pm)

▶ (8/31 16:00)

◀ 8/31 15:00 ▶

Option Volume

Detail

ℹ

Current (08/31 3:00pm) 53,922

Calls: 45,875 (85%)

Puts: 8,047 (15%)

Prior (08/25) 55,768

Calls: 43,264 (78%)

Puts: 12,504 (22%)

Current vs Prior -3.31%

Calls: +6.04% (Calls)

Puts: -35.64% (Puts)

Prior 7-Day Total 161,023

Calls: 121,252 (75%)

Puts: 39,771 (25%)

Prior 7-Day Average 23,003

Calls: 17,321 (75%)

Puts: 5,681 (25%)

Current vs Prior 7-Day Avg +134.41%

Calls: +164.84%

Puts: +41.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:00pm) $11.83M

Calls: $11.26M (95%)

Puts: $570.8K (5%)

Prior (08/25) $10.70M

Calls: $9.73M (91%)

Puts: $971.1K (9%)

Current vs Prior +10.61%

Calls: +15.78%

Puts: -41.22%

Prior 7-Day Total $25.96M

Calls: $20.61M (79%)

Puts: $5.35M (21%)

Prior 7-Day Average $3.71M

Calls: $2.94M (79%)

Puts: $764.4K (21%)

Current vs Prior 7-Day Avg +219.12%

Calls: +282.60%

Puts: -25.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:00pm) 0.18

Prior (08/25) 0.29

Current vs Prior -39.31%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -66.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 3:00pm) 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 12,419,542

Calls: 11,173,595 (90%)

Puts: 1,245,947 (10%)

Prior 7-Day Average 1,774,220

Calls: 1,596,227 (90%)

Puts: 177,992 (10%)

Current vs Prior 7-Day Avg +2.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.74% | 15.27%19.10% | 28.63%

Prior 10.85% | 16.41%24.45% | 34.27%

Current vs Prior -1.01% | -6.93%-21.88% | -16.45%

Prior 7-Day Avg 9.87% | 15.34%16.74% | 25.91%

Current vs 7-Day Avg +8.83% | -0.44%+14.10% | +10.52%

Prior 7-Day Eod 10.85% | 16.41%20.79% | 31.09%

Current vs 7-Day Eod -1.01% | -6.93%-8.13% | -7.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.68% | 33.41%

Calls: 6.78% | 18.79%

Puts: 8.57% | 48.02%

Prior 33.16% | 23.64%

Calls: 31.86% | 23.56%

Puts: 34.45% | 23.73%

Current vs Prior -76.84% | +41.33%

Prior 7-Day Avg 35.66% | 35.08%

Calls: 34.96% | 35.84%

Puts: 36.36% | 34.33%

Current vs 7-Day Avg -78.46% | -4.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($11.26M) vs puts ($570.8K). Dollar volume significantly above 7-day average (219% higher). Volume explosion - 134% above 7-day average (53,922 vs avg 23,003). Extreme bullish P/C ratio of 0.18 - heavy call buying (45,875 calls vs 8,047 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
15:00	BULLISH	BULLISH	BULLISH
14:00	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 6 of results (avg 8.5%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 4	1.14	1.22	$1.18	6.8%	843	0.53	438
$22.50	Sep 4	1.97	2.12	$2.05	7.3%	382	0.73	286
$22.00	Sep 18	3.00	3.30	$3.15	9.5%	127	0.70	936

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Sep 4	1.34	1.46	$1.40	8.6%	6	0.54	1
$24.00	Sep 4	1.07	1.17	$1.12	8.9%	172	0.47	24
$20.00	Sep 18	0.48	0.53	$0.51	9.8%	287	0.17	649

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.65, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 4	0.27	0.32	$0.30	16.7%	375	0.19	43
$25.50	Sep 4	0.54	0.65	$0.60	18.3%	252	0.33	270
$24.50	Sep 4	0.91	1.01	$0.96	10.4%	620	0.46	1.1K
$28.00	Sep 11	0.38	0.43	$0.41	12.2%	393	0.20	21.4K
$28.00	Sep 18	0.69	0.83	$0.76	18.4%	6.8K	0.27	148

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Sep 4	0.79	0.95	$0.87	18.4%	130	0.40	212
$21.50	Sep 11	0.51	0.62	$0.56	19.6%	36	0.23	1
$22.50	Sep 11	0.82	0.99	$0.91	18.7%	18	0.32	4
$20.00	Sep 18	0.48	0.53	$0.51	9.8%	287	0.17	649

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 4	3.85	4.95	$4.40	25.0%	1	0.96	58
$20.00	Sep 4	3.85	4.35	$4.10	12.2%	61	0.94	404
$20.50	Sep 4	3.40	4.00	$3.70	16.2%	8	0.91	173
$19.50	Sep 11	4.30	5.10	$4.70	17.0%	1	0.90	41
$21.00	Sep 4	2.95	3.55	$3.25	18.5%	34	0.88	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 18	4.45	5.40	$4.93	19.3%	--	0.73	16
$28.00	Oct 2	4.85	5.65	$5.25	15.2%	3	0.68	--
$25.00	Sep 4	1.58	1.83	$1.71	14.6%	14	0.60	8
$26.00	Sep 18	3.05	3.40	$3.22	10.9%	1	0.60	12
$25.00	Sep 11	1.98	2.28	$2.13	14.1%	16	0.56	5

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 27.9K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 18	0.69	0.83	$0.76	18.4%	6.8K	0.27	148
$26.50	Oct 9	1.84	2.19	$2.02	17.3%	2.5K	0.43	2.9K
$25.00	Sep 4	0.69	0.85	$0.77	20.8%	1.7K	0.40	532
$23.50	Sep 4	1.29	1.97	$1.63	41.7%	1.2K	0.60	354
$26.00	Sep 4	0.42	0.52	$0.47	21.3%	982	0.28	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 4	0.32	0.40	$0.36	22.2%	814	0.21	681
$20.00	Sep 4	0.07	0.10	$0.09	33.3%	701	0.06	2.9K
$23.00	Sep 4	0.59	0.73	$0.66	21.2%	550	0.33	73
$21.50	Sep 4	0.20	0.30	$0.25	40.0%	470	0.16	87
$22.50	Sep 4	0.43	0.55	$0.49	24.5%	331	0.27	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 19.8%, max 26.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 4	Oct 9	113.1%	89.6%	26.2%	353	1.2K
$25.00	Sep 4	Oct 9	115.1%	91.2%	26.2%	1.7K	575
$24.50	Sep 4	Oct 9	114.9%	92.0%	25.0%	630	1.1K
$21.50	Sep 4	Oct 9	112.8%	90.8%	24.2%	83	307
$27.00	Sep 4	Oct 9	117.3%	95.2%	23.2%	402	978

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 4	Oct 9	113.1%	89.6%	26.2%	817	682
$21.50	Sep 4	Oct 9	112.8%	90.8%	24.2%	472	88
$23.00	Sep 4	Oct 9	112.0%	92.1%	21.7%	551	73
$24.00	Sep 4	Sep 25	113.4%	94.0%	20.7%	374	253
$23.50	Sep 4	Sep 11	112.6%	95.8%	17.5%	140	212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 2.45, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$23.00	Sep 25	$0.29	$0.71	$0.29	69%	2.45	$22.29
$25.00	$26.50	Oct 9	$0.32	$1.18	$0.32	49%	3.69	$25.32
$21.00	$22.00	Oct 2	$0.48	$0.52	$0.48	71%	1.08	$21.48
$23.00	$23.50	Sep 4	$0.11	$0.39	$0.11	67%	3.55	$23.11
$22.00	$23.00	Oct 9	$0.43	$0.57	$0.43	66%	1.33	$22.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.00	Oct 2	$0.35	$0.65	$0.35	40%	1.86	$22.65
$22.00	$21.00	Sep 25	$0.28	$0.72	$0.28	31%	2.57	$21.72
$25.00	$24.00	Sep 11	$0.53	$0.47	$0.53	56%	0.89	$24.47
$22.50	$22.00	Sep 4	$0.13	$0.37	$0.13	27%	2.85	$22.37
$25.00	$24.50	Sep 4	$0.31	$0.19	$0.31	60%	0.61	$24.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.75, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Sep 11	$0.24	$0.24	$0.26	67%	0.92	$26.74
$27.50	$28.00	Sep 11	$0.19	$0.19	$0.31	75%	0.61	$27.69
$27.00	$28.00	Oct 2	$0.40	$0.40	$0.60	62%	0.67	$27.40
$26.50	$27.00	Oct 9	$0.22	$0.22	$0.28	57%	0.79	$26.72
$26.00	$27.00	Sep 25	$0.38	$0.38	$0.62	58%	0.61	$26.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$20.00	Oct 2	$0.86	$0.86	$1.14	66%	0.75	$21.14
$23.00	$22.00	Sep 25	$0.55	$0.55	$0.45	62%	1.22	$22.45
$23.00	$22.00	Oct 9	$0.56	$0.56	$0.44	61%	1.27	$22.44
$21.50	$20.00	Oct 9	$0.53	$0.53	$0.97	69%	0.55	$20.97
$23.00	$22.00	Sep 18	$0.44	$0.44	$0.56	62%	0.79	$22.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.43, cheapest $0.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Sep 4	Sep 11	$0.42	115.1%	96.1%
$24.50	Sep 4	Sep 11	$0.44	114.9%	96.8%
$24.00	Sep 4	Sep 11	$0.47	113.4%	96.5%
$23.50	Sep 4	Sep 11	$0.27	112.6%	95.8%
$23.00	Sep 4	Sep 11	$0.42	112.0%	96.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Sep 4	Sep 11	$0.42	115.1%	96.1%
$24.00	Sep 4	Sep 11	$0.48	113.4%	96.5%
$23.50	Sep 4	Sep 11	$0.46	112.6%	95.8%
$23.00	Sep 4	Sep 11	$0.45	112.0%	96.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 9.57% of stock, avg 16.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Sep 4	$1.18	$1.12	$2.30	$21.70	$26.30	9.57%
$24.50	Sep 4	$0.96	$1.40	$2.36	$22.14	$26.86	9.82%
$23.00	Sep 4	$1.74	$0.66	$2.40	$20.60	$25.40	9.99%
$25.00	Sep 4	$0.77	$1.71	$2.48	$22.52	$27.48	10.32%
$23.50	Sep 4	$1.63	$0.87	$2.50	$21.00	$26.00	10.40%
$22.50	Sep 4	$2.05	$0.49	$2.54	$19.96	$25.04	10.57%
$22.00	Sep 4	$2.47	$0.36	$2.83	$19.17	$24.83	11.78%
$23.50	Sep 11	$1.90	$1.33	$3.23	$20.27	$26.73	13.44%
$24.00	Sep 11	$1.65	$1.60	$3.25	$20.75	$27.25	13.52%
$23.00	Sep 11	$2.16	$1.11	$3.27	$19.73	$26.27	13.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 3.00% of stock, avg 10.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Sep 4	$0.36	$0.36	$0.72	$21.28	$27.22
$26.50	$22.50	Sep 4	$0.36	$0.49	$0.85	$21.65	$27.35
$26.00	$22.00	Sep 4	$0.47	$0.36	$0.83	$21.17	$26.83
$26.00	$22.50	Sep 4	$0.47	$0.49	$0.96	$21.54	$26.96
$25.50	$22.00	Sep 4	$0.60	$0.36	$0.96	$21.04	$26.46
$26.50	$23.00	Sep 4	$0.36	$0.66	$1.02	$21.98	$27.52
$25.50	$22.50	Sep 4	$0.60	$0.49	$1.09	$21.41	$26.59
$26.00	$23.00	Sep 4	$0.47	$0.66	$1.13	$21.87	$27.13
$25.50	$23.00	Sep 4	$0.60	$0.66	$1.26	$21.74	$26.76
$25.00	$22.00	Sep 4	$0.77	$0.36	$1.13	$20.87	$26.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.57, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/21	26/27	Sep 11	$0.36	$0.14	48%	2.57	$20.64	$26.86
22/22	28/28	Sep 11	$0.36	$0.14	48%	2.57	$21.64	$27.86
20/21	28/28	Sep 11	$0.31	$0.19	56%	1.63	$20.69	$27.81
22/22	28/28	Sep 11	$0.37	$0.13	43%	2.85	$22.13	$27.87
22/22	26/26	Sep 4	$0.22	$0.28	51%	0.79	$21.78	$26.22
22/23	26/26	Sep 4	$0.28	$0.22	39%	1.27	$22.72	$26.28
22/22	26/26	Sep 4	$0.24	$0.26	46%	0.92	$21.76	$25.74
21/22	27/28	Sep 18	$0.60	$0.40	37%	1.50	$21.40	$27.60
22/22	26/26	Sep 4	$0.24	$0.26	45%	0.92	$22.26	$26.24
22/23	26/26	Sep 4	$0.30	$0.20	33%	1.50	$22.70	$25.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Sep 18	$0.06	$0.94	13%	15.67
$26.00	$27.00	$28.00	Sep 25	$0.07	$0.93	13%	13.29
$23.00	$24.00	$25.00	Sep 25	$0.09	$0.91	13%	10.11
$23.00	$24.00	$25.00	Sep 18	$0.11	$0.89	16%	8.09
$26.00	$26.50	$27.00	Sep 4	$0.05	$0.45	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Sep 18	$0.07	$0.93	15%	13.29
$21.00	$22.00	$23.00	Sep 18	$0.10	$0.90	15%	9.00
$21.00	$21.50	$22.00	Sep 4	$0.05	$0.45	9%	9.00
$23.00	$24.00	$25.00	Sep 18	$0.12	$0.88	16%	7.33
$20.00	$21.00	$22.00	Sep 18	$0.13	$0.87	13%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-1.11, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$27.50	1:2	Sep 4	-$0.14	$0.36
$27.50	$28.00	1:2	Sep 4	-$0.14	$0.36
$27.50	$28.00	1:2	Sep 11	-$0.22	$0.28
$26.00	$26.50	1:2	Sep 4	-$0.25	$0.25
$26.50	$27.00	1:2	Sep 4	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$25.00	1:2	Oct 2	-$1.11	$1.89
$22.00	$20.00	1:2	Oct 2	-$0.02	$1.98
$21.00	$20.50	1:2	Sep 4	-$0.07	$0.43
$22.00	$21.50	1:2	Sep 4	-$0.14	$0.36
$21.50	$21.00	1:2	Sep 4	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.66%, avg 4.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Oct 9	$1.84	0.43	10.3%	7.66%	17.94%	2.5K	2.9K
$28.00	Oct 9	$1.32	0.35	16.5%	5.49%	22.01%	13	--
$27.00	Oct 9	$1.45	0.40	12.4%	6.03%	18.39%	27	935
$26.00	Oct 2	$1.65	0.43	8.2%	6.87%	15.06%	23	80
$25.00	Oct 2	$1.98	0.48	4.0%	8.24%	12.28%	9	56
$27.00	Oct 2	$1.30	0.38	12.4%	5.41%	17.77%	6	10
$25.00	Sep 25	$1.82	0.49	4.0%	7.57%	11.61%	115	238
$25.00	Oct 9	$1.81	0.49	4.0%	7.53%	11.57%	1	43
$24.50	Oct 9	$2.02	0.52	2.0%	8.41%	10.36%	10	8
$26.00	Sep 25	$1.32	0.42	8.2%	5.49%	13.69%	19	79

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 45,875

Total Puts 8,047

Put/Call Ratio 0.18

Net Difference 37,828

Prior's Put/Call Breakdown

Total Calls 43,264

Total Puts 12,504

Put/Call Ratio 0.29

Net Difference 30,760

Prior 7-Day Put/Call Summary

Total Calls 121,252

Total Puts 39,771

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