Tour v528
ASST
STRIVE INC
$29.00 -1.49%
$29.14 (+0.48%)🌙
as of 09/29 02:52 AM
(9/25 18:09) ◀
|
Monday, September 28, 2026 (2:52am)
January 2026
|
▶ (9/29 18:10)
◀ 9/28 02:52 ▶

Option Volume

Detail
ℹ
Current (09/29) 23,410
Calls: 14,705 (63%)
Puts: 8,705 (37%)
Prior (09/25) 31,709
Calls: 22,970 (72%)
Puts: 8,739 (28%)
Current vs Prior -26.17%
Calls: -35.98% (Calls)
Puts: -0.39% (Puts)
Prior 7-Day Total 459,688
Calls: 369,026 (80%)
Puts: 90,662 (20%)
Prior 7-Day Average 65,669
Calls: 52,718 (80%)
Puts: 12,951 (20%)
Current vs Prior 7-Day Avg -64.35%
Calls: -72.11%
Puts: -32.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $4.96M
Calls: $3.23M (65%)
Puts: $1.73M (35%)
Prior (09/25) $5.05M
Calls: $4.18M (83%)
Puts: $876.5K (17%)
Current vs Prior -1.90%
Calls: -22.78%
Puts: +97.55%
Prior 7-Day Total $95.96M
Calls: $85.44M (89%)
Puts: $10.52M (11%)
Prior 7-Day Average $13.71M
Calls: $12.21M (89%)
Puts: $1.50M (11%)
Current vs Prior 7-Day Avg -63.84%
Calls: -73.58%
Puts: +15.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.59
Prior (09/25) 0.38
Current vs Prior +55.60%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +67.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,188,227
Calls: 1,151,547 (97%)
Puts: 36,680 (3%)
Prior (09/25) 1,870,126
Calls: 1,658,140 (89%)
Puts: 211,986 (11%)
Current vs Prior -36.46%
Prior 7-Day Total 9,467,836
Calls: 8,789,494 (93%)
Puts: 678,342 (7%)
Prior 7-Day Average 1,352,548
Calls: 1,255,642 (93%)
Puts: 96,906 (7%)
Current vs Prior 7-Day Avg -12.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 6.52% | 9.31%13.31% | 25.76%
Prior 8.02% | 11.38%14.67% | 28.26%
Current vs Prior -18.70% | -18.18%-9.29% | -8.85%
Prior 7-Day Avg 6.92% | 10.69%9.64% | 23.51%
Current vs 7-Day Avg -5.88% | -12.88%+38.00% | +9.54%
Prior 7-Day Eod 8.02% | 11.38%14.67% | 28.26%
Current vs 7-Day Eod -18.70% | -18.18%-9.29% | -8.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.03% | 46.06%
Calls: 7.41% | 31.33%
Puts: 72.66% | 60.80%
Prior 40.03% | 46.06%
Calls: 7.41% | 31.33%
Puts: 72.66% | 60.80%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.57% | 34.59%
Calls: 12.27% | 21.17%
Puts: 52.88% | 48.00%
Current vs 7-Day Avg +22.89% | +33.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.23M). Bullish P/C ratio of 0.59. P/C ratio rising 56% - increased hedging/bearish positioning. Call-heavy open interest (1,151,547 calls vs 36,680 puts) suggests bullish positioning.

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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.5%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.371.50$1.449.0%6620.446.5K
$27.00Oct 162.853.15$3.0010.0%140.6958.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.89, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Oct 160.770.90$0.8415.5%260.29928
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Oct 20.851.00$0.9316.1%1.5K0.48670

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 24.455.55$5.0022.0%20.96--
$23.50Oct 24.056.45$5.2545.7%150.9532
$24.50Oct 23.005.80$4.4063.6%40.95--
$25.00Oct 23.454.35$3.9023.1%70.9475
$25.50Oct 22.654.60$3.6353.7%70.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Oct 23.705.85$4.7845.0%40.9326
$32.50Oct 22.883.95$3.4231.3%10.91--
$33.50Oct 93.855.80$4.8340.4%200.89--
$32.00Oct 22.814.10$3.4637.3%20.88--
$31.50Oct 22.603.45$3.0328.1%20.84--

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 14.1K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 20.430.60$0.5232.7%9620.3522.9K
$30.00Oct 231.741.99$1.8713.4%8080.49915
$30.00Oct 161.371.50$1.449.0%6620.446.5K
$31.00Oct 20.230.32$0.2832.1%3940.2214.0K
$32.00Oct 20.100.15$0.1338.5%3540.129.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Oct 20.270.44$0.3647.2%2.3K0.24573
$29.00Oct 20.851.00$0.9316.1%1.5K0.48670
$29.50Oct 21.141.35$1.2516.8%4750.56639
$28.00Oct 20.440.59$0.5228.8%4470.32825
$28.50Oct 20.630.82$0.7326.0%3310.40362

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 3.1%, max 7.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Oct 2Oct 1677.7%72.3%7.4%229443
$28.50Oct 2Nov 680.9%76.6%5.7%51244
$28.00Oct 2Nov 679.6%77.9%2.1%42538
$29.00Oct 2Nov 677.9%77.4%0.6%1244.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Oct 2Oct 1679.6%76.5%4.1%550823
$28.50Oct 2Oct 3080.9%78.1%3.7%334362
$28.00Oct 2Nov 679.6%77.9%2.1%455830
$31.00Oct 2Oct 1677.2%76.1%1.4%8107
$29.00Oct 2Nov 677.9%77.4%0.6%1.5K671

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 0.87, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$28.50Oct 23$1.34$1.16$1.3476%0.87$27.34
$27.00$28.00Nov 6$0.30$0.70$0.3067%2.33$27.30
$23.50$24.00Oct 2$0.25$0.25$0.2596%1.00$23.75
$26.50$27.00Oct 30$0.12$0.38$0.1269%3.17$26.62
$31.00$32.00Oct 30$0.20$0.80$0.2043%4.00$31.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$29.50$29.00Oct 16$0.16$0.34$0.1652%2.13$29.34
$28.00$27.50Nov 6$0.11$0.39$0.1139%3.55$27.89
$30.50$30.00Oct 30$0.19$0.31$0.1954%1.63$30.31
$30.00$29.50Oct 2$0.24$0.26$0.2465%1.08$29.76
$29.00$28.00Oct 23$0.36$0.64$0.3645%1.78$28.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 1.04, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$31.50Oct 9$0.30$0.30$0.2068%1.50$31.30
$33.00$33.50Oct 9$0.16$0.16$0.3483%0.47$33.16
$30.00$30.50Oct 2$0.21$0.21$0.2965%0.72$30.21
$31.00$31.50Oct 16$0.23$0.23$0.2764%0.85$31.23
$32.00$32.50Oct 16$0.19$0.19$0.3170%0.61$32.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$26.00Oct 30$0.51$0.51$0.4966%1.04$26.49
$26.50$26.00Nov 6$0.33$0.33$0.1769%1.94$26.17
$28.50$28.00Oct 30$0.36$0.36$0.1457%2.57$28.14
$26.50$25.00Oct 23$0.47$0.47$1.0371%0.46$26.03
$28.00$27.50Oct 16$0.29$0.29$0.2160%1.38$27.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.44, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.50Oct 2Oct 9$0.3280.9%68.2%
$28.00Oct 2Oct 9$0.4379.6%69.5%
$29.00Oct 2Oct 9$0.3477.9%68.2%
$29.50Oct 2Oct 9$0.4379.6%72.6%
$30.00Oct 2Oct 9$0.4775.8%73.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.50Oct 2Oct 9$0.4580.9%68.2%
$28.00Oct 2Oct 9$0.4679.6%69.5%
$29.00Oct 2Oct 9$0.4777.9%68.2%
$29.50Oct 2Oct 9$0.4579.6%72.6%
$30.00Oct 2Oct 9$0.5475.8%73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 6.52% of stock, avg 13.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Oct 2$0.96$0.93$1.89$27.11$30.896.52%
$28.50Oct 2$1.19$0.73$1.92$26.58$30.426.62%
$29.50Oct 2$0.74$1.25$1.99$27.51$31.496.86%
$30.00Oct 2$0.52$1.49$2.01$27.99$32.016.93%
$28.00Oct 2$1.51$0.52$2.03$25.97$30.037.00%
$27.00Oct 2$1.85$0.24$2.09$24.91$29.097.21%
$27.50Oct 2$1.84$0.36$2.20$25.30$29.707.59%
$30.50Oct 2$0.31$1.90$2.21$28.29$32.717.62%
$31.00Oct 2$0.28$2.26$2.54$28.46$33.548.76%
$28.50Oct 9$1.51$1.18$2.69$25.81$31.199.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.52% of stock, avg 8.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$27.00Oct 2$0.20$0.24$0.44$26.56$31.94
$31.00$27.00Oct 2$0.28$0.24$0.52$26.48$31.52
$30.50$27.00Oct 2$0.31$0.24$0.55$26.45$31.05
$31.50$27.50Oct 2$0.20$0.36$0.56$26.94$32.06
$31.00$27.50Oct 2$0.28$0.36$0.64$26.86$31.64
$30.50$27.50Oct 2$0.31$0.36$0.67$26.83$31.17
$31.50$28.00Oct 2$0.20$0.52$0.72$27.28$32.22
$30.50$28.00Oct 2$0.31$0.52$0.83$27.17$31.33
$31.00$28.00Oct 2$0.28$0.52$0.80$27.20$31.80
$30.00$27.00Oct 2$0.52$0.24$0.76$26.24$30.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2632/32Oct 16$0.38$0.1246%3.17$25.62$32.38
26/2634/34Oct 16$0.32$0.1857%1.78$25.68$34.32
26/2633/34Oct 9$0.28$0.2261%1.27$26.22$33.28
27/2833/34Oct 9$0.33$0.1751%1.94$27.17$33.33
26/2733/34Oct 9$0.30$0.2056%1.50$26.70$33.30
26/2632/32Oct 16$0.36$0.1443%2.57$26.14$32.36
26/2634/34Oct 16$0.30$0.2054%1.50$26.20$34.30
28/2830/30Oct 2$0.37$0.1333%2.85$27.63$30.37
27/2830/30Oct 2$0.33$0.1741%1.94$27.17$30.33
26/2732/32Oct 16$0.31$0.1939%1.63$26.69$32.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$28.50$29.00Oct 2$0.09$0.4116%4.56
$30.00$31.00$32.00Oct 23$0.11$0.8912%8.09
$27.00$27.50$28.00Oct 30$0.06$0.446%7.33
$25.50$26.00$26.50Oct 16$0.07$0.438%6.14
$28.50$29.00$29.50Oct 9$0.08$0.4211%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.50$27.00$27.50Oct 2$0.06$0.4411%7.33
$28.50$29.00$29.50Oct 9$0.08$0.4211%5.25
$24.50$25.00$25.50Oct 2$0.07$0.434%6.14
$28.00$28.50$29.00Oct 16$0.09$0.418%4.56
$28.50$29.00$29.50Oct 2$0.12$0.3816%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-1.37, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$28.501:2Oct 23-$1.37$1.13
$30.00$30.501:2Oct 2-$0.10$0.40
$31.50$32.001:2Oct 2-$0.06$0.44
$31.00$31.501:2Oct 9-$0.14$0.36
$31.00$31.501:2Oct 2-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.50$25.001:2Oct 23-$0.27$1.23
$26.00$25.501:2Oct 2-$0.06$0.44
$27.50$27.001:2Oct 2-$0.12$0.38
$24.00$23.501:2Oct 9-$0.07$0.43
$25.00$24.501:2Oct 2-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.45%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.50Nov 6$2.160.495.2%7.45%12.62%1--
$30.00Nov 6$2.270.513.5%7.83%11.28%1419
$29.50Nov 6$2.410.541.7%8.31%10.03%2--
$29.00Nov 6$2.640.560.0%9.10%9.10%34
$30.00Oct 30$2.050.483.5%7.07%10.52%241.8K
$31.00Oct 30$1.660.436.9%5.72%12.62%2499
$29.50Oct 30$2.250.521.7%7.76%9.48%356
$32.00Oct 30$1.270.3910.3%4.38%14.72%9--
$30.50Oct 30$1.690.465.2%5.83%11.00%131
$29.00Oct 30$2.350.540.0%8.10%8.10%1352

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 14,705
Total Puts 8,705
Put/Call Ratio 0.59
Net Difference 6,000

Prior's Put/Call Breakdown

Total Calls 22,970
Total Puts 8,739
Put/Call Ratio 0.38
Net Difference 14,231

Prior 7-Day Put/Call Summary

Total Calls 369,026
Total Puts 90,662
Average Put/Call Ratio 0.35
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All