Tour v529
ASST
STRIVE INC
$29.41 +0.34%
$29.45 (+0.14%)🌙
as of 09/30 11:41 PM
(9/29 18:10) ◀
|
Wednesday, September 30, 2026 (11:41pm)
January 2026
|
▶ (10/1 18:07)
◀ 9/30 23:41 ▶

Option Volume

Detail
ℹ
Current (09/30) 13,577
Calls: 8,854 (65%)
Puts: 4,723 (35%)
Prior (09/29) 12,684
Calls: 9,170 (72%)
Puts: 3,514 (28%)
Current vs Prior +7.04%
Calls: -3.45% (Calls)
Puts: +34.41% (Puts)
Prior 7-Day Total 406,623
Calls: 333,454 (82%)
Puts: 73,169 (18%)
Prior 7-Day Average 58,089
Calls: 47,636 (82%)
Puts: 10,452 (18%)
Current vs Prior 7-Day Avg -76.63%
Calls: -81.41%
Puts: -54.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $3.72M
Calls: $2.71M (73%)
Puts: $1.01M (27%)
Prior (09/29) $3.17M
Calls: $2.16M (68%)
Puts: $1.01M (32%)
Current vs Prior +17.30%
Calls: +25.71%
Puts: -0.58%
Prior 7-Day Total $83.32M
Calls: $73.96M (89%)
Puts: $9.37M (11%)
Prior 7-Day Average $11.90M
Calls: $10.57M (89%)
Puts: $1.34M (11%)
Current vs Prior 7-Day Avg -68.74%
Calls: -74.33%
Puts: -24.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.53
Prior (09/29) 0.38
Current vs Prior +39.20%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +51.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 1,133,627
Calls: 1,101,318 (97%)
Puts: 32,309 (3%)
Prior (09/29) 1,215,673
Calls: 1,172,945 (96%)
Puts: 42,728 (4%)
Current vs Prior -6.75%
Prior 7-Day Total 9,712,712
Calls: 9,046,815 (93%)
Puts: 665,897 (7%)
Prior 7-Day Average 1,387,530
Calls: 1,292,402 (93%)
Puts: 95,128 (7%)
Current vs Prior 7-Day Avg -18.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.37% | 9.42%12.95% | 26.90%
Prior 6.48% | 10.03%13.44% | 27.40%
Current vs Prior -17.12% | -6.10%-3.63% | -1.83%
Prior 7-Day Avg 6.86% | 10.55%11.55% | 25.35%
Current vs 7-Day Avg -21.74% | -10.73%+12.17% | +6.09%
Prior 7-Day Eod 6.48% | 10.03%13.44% | 27.40%
Current vs 7-Day Eod -17.12% | -6.10%-3.63% | -1.83%
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 37.54% | 42.24%
Calls: 9.03% | 27.94%
Puts: 66.07% | 56.53%
Current vs 7-Day Avg +6.62% | +9.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.71M). Bullish P/C ratio of 0.53. P/C ratio rising 39% - increased hedging/bearish positioning. Call-heavy open interest (1,101,318 calls vs 32,309 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 1 of results (avg 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 234.254.65$4.459.0%30.693

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.66, cheapest $0.45)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Oct 160.780.93$0.8617.4%590.32941
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Oct 20.420.49$0.4515.6%2360.381.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 23.605.20$4.4036.4%260.9876
$25.50Oct 23.504.60$4.0527.2%20.9510
$26.00Oct 22.184.05$3.1259.9%130.9582
$25.00Oct 94.055.00$4.5321.0%100.95--
$24.00Oct 24.955.80$5.3815.8%40.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Oct 24.254.80$4.5312.1%11.00--
$35.00Oct 24.856.10$5.4822.8%10.91--
$34.00Oct 94.255.25$4.7521.1%100.85--
$31.00Oct 21.641.84$1.7411.5%60.8223
$30.50Oct 21.211.70$1.4633.6%10.7383

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 7.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 20.150.20$0.1827.8%1.1K0.2014.1K
$30.00Oct 20.350.45$0.4025.0%4620.3823.3K
$30.00Oct 90.801.10$0.9531.6%4510.4515.4K
$30.00Oct 161.411.64$1.5315.0%3670.486.7K
$32.00Oct 20.050.08$0.0742.9%3190.099.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 160.240.44$0.3458.8%6330.142.4K
$28.00Oct 20.120.20$0.1650.0%5210.171.4K
$29.00Oct 90.931.14$1.0320.4%2760.42585
$29.00Oct 20.420.49$0.4515.6%2360.381.5K
$25.00Oct 300.610.87$0.7435.1%1560.19216

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 3.5%, max 10.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Oct 2Oct 1676.1%71.1%7.0%139506
$28.00Oct 2Nov 677.8%77.0%1.1%11522
$28.50Oct 2Nov 678.8%78.1%1.0%60253
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Oct 2Oct 976.1%68.7%10.9%4121
$29.50Oct 2Oct 1677.7%73.7%5.6%1561.0K
$28.50Oct 2Nov 678.8%78.1%1.0%35569
$28.00Oct 2Oct 3077.8%77.1%0.9%5921.5K
$31.00Oct 2Oct 3078.2%77.7%0.6%827

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 1.38, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$26.50Oct 2$0.21$0.29$0.2195%1.38$26.21
$26.00$28.50Oct 30$1.49$1.01$1.4975%0.68$27.49
$31.00$32.00Nov 6$0.31$0.69$0.3148%2.23$31.31
$31.00$32.00Oct 30$0.27$0.73$0.2745%2.70$31.27
$33.00$34.00Oct 30$0.18$0.82$0.1834%4.56$33.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$30.50Oct 2$0.28$0.22$0.2882%0.79$30.72
$31.00$30.50Oct 9$0.27$0.23$0.2766%0.85$30.73
$30.00$29.50Oct 9$0.23$0.27$0.2355%1.17$29.77
$32.50$30.00Oct 16$1.61$0.89$1.6172%0.55$30.89
$28.00$27.50Oct 23$0.15$0.35$0.1536%2.33$27.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.54, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$34.50Oct 9$0.13$0.13$0.3785%0.35$34.13
$34.00$35.00Oct 23$0.29$0.29$0.7172%0.41$34.29
$29.50$30.00Oct 9$0.29$0.29$0.2149%1.38$29.79
$33.00$33.50Oct 9$0.11$0.11$0.3983%0.28$33.11
$33.00$34.00Oct 16$0.24$0.24$0.7675%0.32$33.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$25.00Nov 6$0.70$0.70$1.3069%0.54$26.30
$25.00$24.00Nov 6$0.35$0.35$0.6579%0.54$24.65
$27.50$27.00Oct 30$0.29$0.29$0.2166%1.38$27.21
$26.00$25.00Oct 30$0.33$0.33$0.6775%0.49$25.67
$28.50$27.00Nov 6$0.61$0.61$0.8961%0.69$27.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.58)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Oct 2Oct 9$0.5978.6%68.2%
$29.50Oct 2Oct 9$0.5977.7%69.2%
$30.00Oct 2Oct 9$0.5573.1%65.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Oct 2Oct 9$0.5878.6%68.2%
$29.50Oct 2Oct 9$0.6077.7%69.2%
$30.00Oct 2Oct 9$0.5073.1%65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.49% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.50Oct 2$0.65$0.67$1.32$28.18$30.824.49%
$29.00Oct 2$0.91$0.45$1.36$27.64$30.364.62%
$30.00Oct 2$0.40$1.00$1.40$28.60$31.404.76%
$28.50Oct 2$1.27$0.29$1.56$26.94$30.065.30%
$30.50Oct 2$0.27$1.46$1.73$28.77$32.235.88%
$28.00Oct 2$1.59$0.16$1.75$26.25$29.755.95%
$31.00Oct 2$0.18$1.74$1.92$29.08$32.926.53%
$30.00Oct 9$0.95$1.50$2.45$27.55$32.458.33%
$29.50Oct 9$1.24$1.27$2.51$26.99$32.018.53%
$29.00Oct 9$1.50$1.03$2.53$26.47$31.538.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.85% of stock, avg 7.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$27.50Oct 2$0.12$0.13$0.25$27.25$33.75
$31.50$27.50Oct 2$0.13$0.13$0.26$27.24$31.76
$31.50$28.00Oct 2$0.13$0.16$0.29$27.71$31.79
$33.50$28.00Oct 2$0.12$0.16$0.28$27.72$33.78
$31.00$27.50Oct 2$0.18$0.13$0.31$27.19$31.31
$31.00$28.00Oct 2$0.18$0.16$0.34$27.66$31.34
$30.50$27.50Oct 2$0.27$0.13$0.40$27.10$30.90
$30.50$28.00Oct 2$0.27$0.16$0.43$27.57$30.93
$31.50$28.50Oct 2$0.13$0.29$0.42$28.08$31.92
$33.50$28.50Oct 2$0.12$0.29$0.41$28.09$33.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.55, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2832/32Oct 16$0.39$0.1138%3.55$27.11$32.39
25/2634/35Oct 30$0.63$0.3745%1.70$25.37$34.63
27/2834/34Oct 16$0.31$0.1952%1.63$27.19$34.31
28/2834/34Oct 9$0.28$0.2255%1.27$27.72$34.28
26/2632/32Oct 16$0.31$0.1949%1.63$25.69$32.31
27/2834/34Oct 9$0.25$0.2561%1.00$27.25$34.25
24/2532/32Oct 16$0.28$0.2255%1.27$24.72$32.28
26/2632/32Oct 16$0.32$0.1845%1.78$26.18$32.32
26/2634/34Oct 16$0.23$0.2763%0.85$25.77$34.23
24/2534/34Oct 16$0.20$0.3068%0.67$24.80$34.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Nov 6$0.05$0.9510%19.00
$30.00$31.00$32.00Nov 6$0.07$0.9310%13.29
$28.00$28.50$29.00Oct 9$0.06$0.4412%7.33
$28.50$29.00$29.50Oct 2$0.10$0.4023%4.00
$31.00$31.50$32.00Oct 9$0.07$0.4310%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Oct 23$0.07$0.9314%13.29
$28.50$29.00$29.50Oct 2$0.06$0.4423%7.33
$28.00$29.00$30.00Oct 30$0.09$0.9112%10.11
$28.00$29.00$30.00Oct 23$0.11$0.8914%8.09
$29.00$29.50$30.00Oct 2$0.11$0.3925%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.43, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$32.001:2Oct 23-$0.53$1.47
$27.00$28.001:2Oct 2-$0.65$0.35
$26.00$28.501:2Oct 30-$1.62$0.88
$29.50$30.001:2Oct 2-$0.15$0.35
$33.00$34.001:2Oct 16-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$30.001:2Oct 16-$0.43$2.07
$34.00$31.001:2Oct 30-$1.47$1.53
$27.00$25.001:2Nov 6-$0.33$1.67
$29.00$28.501:2Oct 2-$0.13$0.37
$29.50$29.001:2Oct 2-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.78%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Nov 6$1.700.448.8%5.78%14.59%1--
$30.00Nov 6$2.500.542.0%8.50%10.51%4824
$31.00Nov 6$2.030.485.4%6.90%12.31%1011
$32.50Nov 6$1.480.4110.5%5.03%15.54%6--
$34.00Nov 6$1.110.3415.6%3.77%19.38%1--
$32.00Oct 30$1.430.408.8%4.86%13.67%1217
$31.00Oct 30$1.730.455.4%5.88%11.29%12--
$30.00Oct 30$2.140.512.0%7.28%9.28%551.8K
$29.50Oct 30$2.280.540.3%7.75%8.06%255
$33.00Oct 30$1.060.3412.2%3.60%15.81%2175

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 8,854
Total Puts 4,723
Put/Call Ratio 0.53
Net Difference 4,131

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 333,454
Total Puts 73,169
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