ASST - Options Database

ASST

STRIVE INC

$24.22 +11.41%

$24.21 (-0.04%)🌙

as of 08/31 04:00 PM

(8/31 15:00) ◀

Monday, August 31, 2026 (4:00pm)

▶ (8/31 18:11)

◀ 8/31 16:00 ▶

Option Volume

Detail

ℹ

Current (08/31 4:00pm) 64,077

Calls: 53,070 (83%)

Puts: 11,007 (17%)

Prior (08/25) 64,761

Calls: 50,256 (78%)

Puts: 14,505 (22%)

Current vs Prior -1.06%

Calls: +5.60% (Calls)

Puts: -24.12% (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 +178.56%

Calls: +206.38%

Puts: +93.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 4:00pm) $14.00M

Calls: $13.22M (94%)

Puts: $784.6K (6%)

Prior (08/25) $12.19M

Calls: $11.05M (91%)

Puts: $1.14M (9%)

Current vs Prior +14.84%

Calls: +19.59%

Puts: -31.20%

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 +277.68%

Calls: +349.10%

Puts: +2.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 4:00pm) 0.21

Prior (08/25) 0.29

Current vs Prior -28.14%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -60.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 4:00pm) 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 11.07% | 14.49%19.78% | 28.94%

Prior 10.85% | 16.41%24.45% | 34.27%

Current vs Prior +2.02% | -11.68%-19.11% | -15.54%

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

Current vs 7-Day Avg +12.17% | -5.53%+18.14% | +11.72%

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

Current vs 7-Day Eod +2.02% | -11.68%-4.88% | -6.92%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.01% | 25.00%

Calls: 17.42% | 11.11%

Puts: 20.59% | 38.89%

Prior 33.16% | 23.64%

Calls: 31.86% | 23.56%

Puts: 34.45% | 23.73%

Current vs Prior -42.67% | +5.75%

Prior 7-Day Avg 35.66% | 35.08%

Calls: 34.96% | 35.84%

Puts: 36.36% | 34.33%

Current vs 7-Day Avg -46.70% | -28.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($13.22M) vs puts ($784.6K). Dollar volume significantly above 7-day average (278% higher). Volume explosion - 179% above 7-day average (64,077 vs avg 23,003). Extreme bullish P/C ratio of 0.21 - heavy call buying (53,070 calls vs 11,007 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

📈 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 5 of results (avg 7.2%, best 3.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.85	4.00	$3.93	3.8%	127	0.78	467
$22.00	Sep 18	3.15	3.40	$3.28	7.6%	143	0.71	936
$23.00	Sep 11	2.13	2.30	$2.22	7.7%	127	0.64	289
$20.00	Sep 18	4.45	4.85	$4.65	8.6%	173	0.84	3.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	0.46	0.50	$0.48	8.3%	366	0.16	649

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.65, cheapest $0.55)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 4	0.50	0.61	$0.55	20.0%	1.3K	0.31	2.7K
$25.00	Sep 4	0.76	0.89	$0.83	15.7%	1.9K	0.42	532

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 4	0.45	0.54	$0.50	18.0%	575	0.26	116
$23.50	Sep 4	0.77	0.91	$0.84	16.7%	203	0.38	212
$20.00	Sep 18	0.46	0.50	$0.48	8.3%	366	0.16	649
$21.00	Sep 18	0.66	0.74	$0.70	11.4%	18	0.22	285

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.69, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	3.85	4.70	$4.28	19.9%	61	0.93	404
$19.50	Sep 11	4.65	5.25	$4.95	12.1%	2	0.92	41
$19.50	Sep 4	3.65	5.85	$4.75	46.3%	1	0.92	58
$20.00	Sep 11	4.25	5.05	$4.65	17.2%	42	0.91	77
$20.50	Sep 4	3.40	4.35	$3.88	24.5%	9	0.91	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 4	2.80	3.40	$3.10	19.4%	4	0.79	--
$28.00	Sep 18	3.70	5.10	$4.40	31.8%	--	0.73	16
$28.00	Oct 2	4.80	5.65	$5.23	16.3%	3	0.67	--
$26.00	Sep 18	2.60	3.40	$3.00	26.7%	1	0.59	12
$25.00	Sep 4	1.52	1.78	$1.65	15.8%	14	0.58	8

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 33.3K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 18	0.60	0.85	$0.73	34.2%	6.8K	0.27	148
$26.50	Oct 9	1.94	2.46	$2.20	23.6%	2.5K	0.45	2.9K
$25.00	Sep 4	0.76	0.89	$0.83	15.7%	1.9K	0.42	532
$23.50	Sep 4	1.47	1.69	$1.58	13.9%	1.4K	0.62	354
$26.00	Sep 4	0.50	0.61	$0.55	20.0%	1.3K	0.31	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 4	0.30	0.44	$0.37	37.8%	1.1K	0.20	681
$20.00	Sep 4	0.08	0.16	$0.12	66.7%	1.1K	0.07	2.9K
$24.00	Sep 4	0.97	1.15	$1.06	17.0%	961	0.44	24
$22.50	Sep 4	0.45	0.54	$0.50	18.0%	575	0.26	116
$23.00	Sep 4	0.60	0.75	$0.68	22.1%	562	0.32	73

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 23.6%, max 31.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 4	Oct 9	122.5%	93.5%	31.1%	98	307
$24.50	Sep 4	Oct 9	115.7%	88.7%	30.4%	939	1.1K
$22.50	Sep 4	Sep 11	119.4%	92.8%	28.8%	652	458
$23.00	Sep 4	Oct 9	121.2%	95.2%	27.4%	1.0K	749
$22.00	Sep 4	Oct 9	120.6%	95.2%	26.7%	366	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 4	Oct 9	122.5%	93.5%	31.1%	521	88
$22.50	Sep 4	Sep 11	119.4%	92.8%	28.8%	594	120
$23.00	Sep 4	Oct 9	121.2%	95.2%	27.4%	563	73
$22.00	Sep 4	Oct 9	120.6%	95.2%	26.7%	1.1K	682
$24.00	Sep 4	Oct 2	116.9%	92.3%	26.7%	1.0K	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 5.52, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.50	Oct 9	$0.23	$1.27	$0.23	50%	5.52	$25.23
$21.00	$22.00	Sep 25	$0.44	$0.56	$0.44	75%	1.27	$21.44
$20.00	$21.00	Oct 2	$0.55	$0.45	$0.55	79%	0.82	$20.55
$19.50	$20.00	Sep 11	$0.30	$0.20	$0.30	92%	0.67	$19.80
$23.00	$23.50	Sep 11	$0.16	$0.34	$0.16	64%	2.12	$23.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Sep 18	$0.34	$0.66	$0.34	59%	1.94	$25.66
$25.00	$24.00	Sep 11	$0.35	$0.65	$0.35	55%	1.86	$24.65
$23.00	$22.00	Oct 2	$0.27	$0.73	$0.27	38%	2.70	$22.73
$23.50	$23.00	Sep 4	$0.16	$0.34	$0.16	38%	2.13	$23.34
$22.50	$22.00	Sep 11	$0.14	$0.36	$0.14	32%	2.57	$22.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.69, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Sep 11	$0.26	$0.26	$0.24	67%	1.08	$26.76
$27.50	$28.00	Sep 11	$0.22	$0.22	$0.28	73%	0.79	$27.72
$27.00	$28.00	Oct 2	$0.44	$0.44	$0.56	61%	0.79	$27.44
$27.00	$28.00	Oct 9	$0.42	$0.42	$0.58	58%	0.72	$27.42
$27.00	$28.00	Sep 18	$0.32	$0.32	$0.68	66%	0.47	$27.32

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	68%	0.69	$21.18
$21.50	$20.00	Oct 9	$0.56	$0.56	$0.94	70%	0.60	$20.94
$23.00	$22.00	Sep 25	$0.50	$0.50	$0.50	62%	1.00	$22.50
$24.00	$23.00	Oct 2	$0.56	$0.56	$0.44	56%	1.27	$23.44
$24.00	$23.50	Sep 11	$0.37	$0.37	$0.13	54%	2.85	$23.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.45, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Sep 4	Sep 11	$0.37	121.2%	95.2%
$25.50	Sep 4	Sep 11	$0.26	113.9%	91.1%
$23.50	Sep 4	Sep 11	$0.48	117.9%	95.2%
$24.00	Sep 4	Sep 11	$0.39	116.9%	103.0%
$24.50	Sep 4	Sep 11	$0.43	115.7%	103.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Sep 4	Sep 11	$0.43	121.2%	95.2%
$23.50	Sep 4	Sep 11	$0.50	117.9%	95.2%
$24.00	Sep 4	Sep 11	$0.65	116.9%	103.0%
$25.00	Sep 4	Sep 11	$0.41	113.1%	105.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 9.83% of stock, avg 16.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Sep 4	$1.32	$1.06	$2.38	$21.62	$26.38	9.83%
$23.50	Sep 4	$1.58	$0.84	$2.42	$21.08	$25.92	9.99%
$24.50	Sep 4	$1.06	$1.36	$2.42	$22.08	$26.92	9.99%
$25.00	Sep 4	$0.83	$1.65	$2.48	$22.52	$27.48	10.24%
$23.00	Sep 4	$1.85	$0.68	$2.53	$20.47	$25.53	10.45%
$22.50	Sep 4	$2.26	$0.50	$2.76	$19.74	$25.26	11.40%
$22.00	Sep 4	$2.60	$0.37	$2.97	$19.03	$24.97	12.26%
$23.00	Sep 11	$2.22	$1.11	$3.33	$19.67	$26.33	13.75%
$25.00	Sep 11	$1.32	$2.06	$3.38	$21.62	$28.38	13.96%
$23.50	Sep 11	$2.06	$1.34	$3.40	$20.10	$26.90	14.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.26% of stock, avg 10.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Sep 4	$0.42	$0.37	$0.79	$21.21	$27.29
$26.50	$22.50	Sep 4	$0.42	$0.50	$0.92	$21.58	$27.42
$26.00	$22.00	Sep 4	$0.55	$0.37	$0.92	$21.08	$26.92
$26.00	$22.50	Sep 4	$0.55	$0.50	$1.05	$21.45	$27.05
$26.50	$23.00	Sep 4	$0.42	$0.68	$1.10	$21.90	$27.60
$29.00	$20.00	Sep 18	$0.64	$0.48	$1.12	$18.88	$30.12
$25.50	$22.00	Sep 4	$0.66	$0.37	$1.03	$20.97	$26.53
$26.00	$23.00	Sep 4	$0.55	$0.68	$1.23	$21.77	$27.23
$25.50	$22.50	Sep 4	$0.66	$0.50	$1.16	$21.34	$26.66
$28.00	$20.00	Sep 18	$0.73	$0.48	$1.21	$18.79	$29.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.55, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	26/27	Sep 11	$0.39	$0.11	51%	3.55	$20.11	$26.89
20/20	28/28	Sep 11	$0.35	$0.15	58%	2.33	$20.15	$27.85
21/22	28/28	Sep 11	$0.39	$0.11	49%	3.55	$21.11	$27.89
20/21	28/28	Sep 11	$0.36	$0.14	53%	2.57	$20.64	$27.86
22/22	28/28	Sep 11	$0.36	$0.14	42%	2.57	$22.14	$27.86
22/23	27/28	Sep 4	$0.28	$0.22	48%	1.27	$22.72	$27.28
21/22	27/28	Sep 18	$0.64	$0.36	37%	1.78	$21.36	$27.64
22/22	27/28	Sep 4	$0.23	$0.27	54%	0.85	$22.27	$27.23
22/23	26/26	Sep 4	$0.31	$0.19	38%	1.63	$22.69	$26.31
20/21	27/28	Sep 18	$0.54	$0.46	44%	1.17	$20.46	$27.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Oct 2	$0.06	$0.94	12%	15.67
$20.00	$21.00	$22.00	Sep 18	$0.07	$0.93	13%	13.29
$24.00	$25.00	$26.00	Oct 2	$0.06	$0.94	11%	15.67
$21.00	$22.00	$23.00	Sep 18	$0.09	$0.91	15%	10.11
$24.00	$25.00	$26.00	Sep 18	$0.10	$0.90	15%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$23.00	$24.00	Sep 18	$0.08	$0.92	16%	11.50
$21.00	$22.00	$23.00	Sep 18	$0.09	$0.91	15%	10.11
$22.00	$22.50	$23.00	Sep 4	$0.05	$0.45	11%	9.00
$23.00	$23.50	$24.00	Sep 4	$0.06	$0.44	13%	7.33
$20.00	$21.00	$22.00	Sep 18	$0.10	$0.90	13%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.20, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$29.00	1:2	Sep 4	-$0.06	$0.44
$27.00	$27.50	1:2	Sep 4	-$0.13	$0.37
$28.00	$28.50	1:2	Sep 4	-$0.11	$0.39
$27.00	$28.00	1:2	Sep 18	-$0.41	$0.59
$27.50	$28.00	1:2	Sep 4	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$25.00	1:2	Sep 4	-$0.20	$1.80
$28.00	$25.00	1:2	Oct 2	-$0.93	$2.07
$22.00	$20.00	1:2	Oct 2	-$0.11	$1.89
$20.50	$20.00	1:2	Sep 4	-$0.08	$0.42
$20.50	$20.00	1:2	Sep 11	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 8.01%, avg 3.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.50	Oct 9	$1.94	0.45	9.4%	8.01%	17.42%	2.5K	2.9K
$27.00	Oct 9	$1.45	0.42	11.5%	5.99%	17.46%	27	935
$25.00	Oct 2	$2.14	0.50	3.2%	8.84%	12.06%	41	56
$26.00	Oct 2	$1.70	0.45	7.3%	7.02%	14.37%	25	80
$29.00	Oct 2	$0.98	0.30	19.7%	4.05%	23.78%	10	3.3K
$27.00	Oct 2	$1.30	0.39	11.5%	5.37%	16.85%	6	10
$28.00	Oct 9	$0.96	0.36	15.6%	3.96%	19.57%	14	--
$25.00	Oct 9	$1.91	0.50	3.2%	7.89%	11.11%	21	43
$24.50	Oct 9	$2.11	0.53	1.2%	8.71%	9.87%	10	8
$25.00	Sep 25	$1.82	0.49	3.2%	7.51%	10.73%	120	238

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 53,070

Total Puts 11,007

Put/Call Ratio 0.21

Net Difference 42,063

Prior's Put/Call Breakdown

Total Calls 50,256

Total Puts 14,505

Put/Call Ratio 0.29

Net Difference 35,751

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