Tour v528
ASST
STRIVE INC
$29.31 +1.07%
$29.55 (+0.82%)🌙
as of 09/29 06:10 PM
(9/28 02:52) ◀
|
Tuesday, September 29, 2026 (6:10pm)
January 2026
|
▶ (9/30 23:41)
◀ 9/29 18:10 ▶

Option Volume

Detail
ℹ
Current (09/29) 12,684
Calls: 9,170 (72%)
Puts: 3,514 (28%)
Prior (09/28) 23,410
Calls: 14,705 (63%)
Puts: 8,705 (37%)
Current vs Prior -45.82%
Calls: -37.64% (Calls)
Puts: -59.63% (Puts)
Prior 7-Day Total 431,575
Calls: 349,759 (81%)
Puts: 81,816 (19%)
Prior 7-Day Average 61,653
Calls: 49,965 (81%)
Puts: 11,688 (19%)
Current vs Prior 7-Day Avg -79.43%
Calls: -81.65%
Puts: -69.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $3.17M
Calls: $2.16M (68%)
Puts: $1.01M (32%)
Prior (09/28) $4.96M
Calls: $3.23M (65%)
Puts: $1.73M (35%)
Current vs Prior -36.01%
Calls: -33.12%
Puts: -41.39%
Prior 7-Day Total $87.79M
Calls: $77.41M (88%)
Puts: $10.38M (12%)
Prior 7-Day Average $12.54M
Calls: $11.06M (88%)
Puts: $1.48M (12%)
Current vs Prior 7-Day Avg -74.71%
Calls: -80.50%
Puts: -31.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.38
Prior (09/28) 0.59
Current vs Prior -35.27%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +5.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 1,215,673
Calls: 1,172,945 (96%)
Puts: 42,728 (4%)
Prior (09/28) 1,188,227
Calls: 1,151,547 (97%)
Puts: 36,680 (3%)
Current vs Prior +2.31%
Prior 7-Day Total 9,833,205
Calls: 9,163,580 (93%)
Puts: 669,625 (7%)
Prior 7-Day Average 1,404,743
Calls: 1,309,082 (93%)
Puts: 95,660 (7%)
Current vs Prior 7-Day Avg -13.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 6.48% | 10.03%13.44% | 27.40%
Prior 6.52% | 9.31%13.31% | 25.76%
Current vs Prior -0.53% | +7.74%+0.99% | +6.36%
Prior 7-Day Avg 6.79% | 10.49%10.48% | 24.23%
Current vs 7-Day Avg -4.50% | -4.41%+28.28% | +13.07%
Prior 7-Day Eod 6.52% | 9.31%13.31% | 25.76%
Current vs 7-Day Eod -0.53% | +7.74%+0.99% | +6.36%
Sentiment BULLISHBEARISH

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 35.06% | 38.41%
Calls: 10.65% | 24.56%
Puts: 59.47% | 52.27%
Current vs 7-Day Avg +14.18% | +19.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.16M). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (9,170 calls vs 3,514 puts). P/C ratio dropping 35% - sentiment shifting bullish.

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 3 of results (avg 9.0%, best 7.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 302.302.48$2.397.5%310.501.8K
$30.00Oct 161.481.63$1.569.6%5650.476.4K
$28.00Oct 162.402.65$2.539.9%20.642.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.75, cheapest $0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Oct 20.680.78$0.7313.7%5090.47773
$29.00Oct 20.861.05$0.9619.8%1310.574.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Oct 300.500.60$0.5518.2%70.1417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 24.155.10$4.6320.5%40.9575
$24.00Oct 24.655.70$5.1820.3%50.93285
$23.50Oct 25.356.20$5.7814.7%10.93--
$24.50Oct 24.155.20$4.6822.4%10.93--
$26.00Oct 22.403.85$3.1346.3%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Oct 22.503.30$2.9027.6%10.91--
$31.50Oct 22.262.53$2.3911.3%20.854
$31.00Oct 21.822.09$1.9613.8%90.8020
$32.50Oct 93.254.25$3.7526.7%200.801
$32.00Oct 92.853.60$3.2323.2%200.783

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 6.9K, top 647)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.481.63$1.569.6%5650.476.4K
$29.50Oct 20.680.78$0.7313.7%5090.47773
$30.00Oct 20.400.57$0.4934.7%4650.3723.1K
$32.00Oct 20.050.10$0.0862.5%3690.099.5K
$29.50Oct 91.111.36$1.2420.2%3350.49226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 20.250.41$0.3348.5%6470.251.0K
$27.00Oct 20.090.23$0.1687.5%3130.14523
$26.00Oct 20.050.11$0.0875.0%1140.07492
$29.00Oct 20.580.74$0.6624.2%1130.431.4K
$30.00Oct 162.102.35$2.2311.2%670.53611

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.2%, max 6.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Oct 2Oct 1679.4%74.4%6.8%510944
$28.50Oct 2Oct 3083.1%80.0%3.8%305226
$27.50Oct 2Oct 2380.5%77.8%3.4%7139
$28.00Oct 2Oct 2380.0%77.3%3.4%33633
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Oct 2Oct 1679.4%74.4%6.8%491.3K
$28.50Oct 2Oct 3083.1%80.0%3.8%35556
$27.50Oct 2Nov 680.5%78.1%3.1%362.5K
$28.00Oct 2Nov 680.0%78.1%2.4%6501.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 1.11, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.50$30.00Nov 6$1.66$1.84$1.6670%1.11$28.16
$31.00$35.00Nov 6$1.06$2.94$1.0646%2.77$32.06
$32.00$34.00Oct 30$0.43$1.57$0.4339%3.65$32.43
$26.00$26.50Oct 2$0.28$0.22$0.2892%0.79$26.28
$27.00$28.50Oct 30$0.82$0.68$0.8268%0.83$27.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$30.50Oct 2$0.13$0.37$0.1380%2.85$30.87
$29.00$28.50Oct 2$0.14$0.36$0.1443%2.57$28.86
$28.00$27.50Oct 16$0.14$0.36$0.1436%2.57$27.86
$30.00$29.00Nov 6$0.43$0.57$0.4348%1.33$29.57
$27.50$27.00Nov 6$0.15$0.35$0.1536%2.33$27.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 1.70, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$30.50Oct 2$0.26$0.26$0.2463%1.08$30.26
$31.00$31.50Oct 9$0.25$0.25$0.2565%1.00$31.25
$32.00$32.50Oct 16$0.22$0.22$0.2869%0.79$32.22
$31.50$32.00Oct 9$0.19$0.19$0.3172%0.61$31.69
$33.00$33.50Oct 9$0.12$0.12$0.3884%0.32$33.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Nov 6$0.63$0.63$0.3757%1.70$28.37
$27.50$26.00Oct 30$0.65$0.65$0.8565%0.76$26.85
$26.50$24.00Nov 6$0.74$0.74$1.7670%0.42$25.76
$26.50$26.00Oct 16$0.26$0.26$0.2475%1.08$26.24
$25.00$23.50Oct 30$0.37$0.37$1.1379%0.33$24.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.57, cheapest $0.48)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.50Oct 2Oct 16$0.9783.1%72.2%
$29.50Oct 2Oct 9$0.5179.4%70.4%
$29.00Oct 2Oct 9$0.5276.5%69.4%
$30.00Oct 2Oct 9$0.5474.9%70.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.50Oct 2Oct 9$0.4883.1%70.8%
$29.50Oct 2Oct 9$0.5279.4%70.4%
$29.00Oct 2Oct 9$0.5576.5%69.4%
$30.00Oct 2Oct 9$0.5174.9%70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.53% of stock, avg 11.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Oct 2$0.96$0.66$1.62$27.38$30.625.53%
$29.50Oct 2$0.73$0.94$1.67$27.83$31.175.70%
$30.00Oct 2$0.49$1.23$1.72$28.28$31.725.87%
$28.50Oct 2$1.29$0.52$1.81$26.69$30.316.18%
$27.50Oct 2$1.80$0.22$2.02$25.48$29.526.89%
$28.00Oct 2$1.71$0.33$2.04$25.96$30.046.96%
$30.50Oct 2$0.23$1.83$2.06$28.44$32.567.03%
$31.00Oct 2$0.20$1.96$2.16$28.84$33.167.37%
$31.50Oct 2$0.14$2.39$2.53$28.97$34.038.63%
$27.00Oct 2$2.40$0.16$2.56$24.44$29.568.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.02% of stock, avg 7.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$27.00Oct 2$0.14$0.16$0.30$26.70$31.80
$31.50$27.50Oct 2$0.14$0.22$0.36$27.14$31.86
$31.00$27.00Oct 2$0.20$0.16$0.36$26.64$31.36
$31.00$27.50Oct 2$0.20$0.22$0.42$27.08$31.42
$30.50$27.00Oct 2$0.23$0.16$0.39$26.61$30.89
$30.50$27.50Oct 2$0.23$0.22$0.45$27.05$30.95
$31.50$28.00Oct 2$0.14$0.33$0.47$27.53$31.97
$31.00$28.00Oct 2$0.20$0.33$0.53$27.47$31.53
$30.50$28.00Oct 2$0.23$0.33$0.56$27.44$31.06
$31.50$28.50Oct 2$0.14$0.52$0.66$27.84$32.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2832/32Oct 9$0.38$0.1239%3.17$27.62$31.88
28/2833/34Oct 9$0.31$0.1950%1.63$27.69$33.31
27/2831/32Oct 9$0.37$0.1338%2.85$27.13$31.37
27/2832/32Oct 9$0.31$0.1944%1.63$27.19$31.81
27/2833/34Oct 9$0.24$0.2656%0.92$27.26$33.24
26/2633/34Oct 16$0.44$0.5651%0.79$26.06$33.44
26/2733/34Oct 9$0.32$0.6861%0.47$26.68$33.32
25/2633/34Oct 16$0.36$0.6456%0.56$25.64$33.36
25/2632/32Oct 16$0.40$0.6048%0.67$25.60$32.40
26/2732/32Oct 9$0.39$0.6149%0.64$26.61$31.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 6.69, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Oct 9$0.06$0.4413%7.33
$31.50$32.00$32.50Oct 2$0.05$0.457%9.00
$28.00$28.50$29.00Oct 2$0.09$0.4118%4.56
$28.50$29.00$29.50Oct 2$0.10$0.4018%4.00
$27.50$28.00$28.50Oct 16$0.08$0.428%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Oct 9$0.13$0.8722%6.69
$27.50$28.00$28.50Oct 2$0.08$0.4216%5.25
$27.00$27.50$28.00Oct 9$0.07$0.4310%6.14
$26.00$26.50$27.00Oct 2$0.06$0.446%7.33
$27.50$28.00$28.50Oct 16$0.07$0.438%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. 51 found (best net $-0.23, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$35.001:2Nov 6-$0.23$3.77
$29.00$32.001:2Oct 23-$0.11$2.89
$26.50$30.001:2Nov 6-$1.18$2.32
$31.00$31.501:2Oct 2-$0.08$0.42
$32.00$32.501:2Oct 2-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.50$24.001:2Nov 6-$0.16$2.34
$27.00$26.001:2Oct 9-$0.09$0.91
$25.00$23.501:2Oct 30-$0.18$1.32
$28.50$28.001:2Oct 2-$0.14$0.36
$28.00$27.501:2Oct 2-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 8.46%, avg 3.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Nov 6$2.480.522.4%8.46%10.82%9--
$35.00Nov 6$0.970.3019.4%3.31%22.72%1084
$31.00Nov 6$1.890.465.8%6.45%12.21%8--
$30.00Oct 30$2.300.502.4%7.85%10.20%311.8K
$32.00Oct 30$1.420.399.2%4.84%14.02%38--
$31.00Oct 30$1.600.455.8%5.46%11.22%291
$34.00Oct 30$0.950.3016.0%3.24%19.24%340
$35.00Oct 30$0.850.2619.4%2.90%22.31%2--
$30.50Oct 30$1.710.474.1%5.83%9.89%8--
$33.00Oct 23$0.880.3012.6%3.00%15.59%6--

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 9,170
Total Puts 3,514
Put/Call Ratio 0.38
Net Difference 5,656

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 349,759
Total Puts 81,816
Average Put/Call Ratio 0.36
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...

Chart Title

Price — Past 7 Days

Add Card

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