ASST - Options Database

ASST

STRIVE INC

$29.75 -1.69%

$29.81 (+0.20%)🌙

as of 10/06 06:07 PM

(10/5 18:08) ◀

Tuesday, October 6, 2026 (6:07pm)

▶ (10/7 18:07)

◀ 10/6 18:07 ▶

Option Volume

Detail

ℹ

Current (10/06) 34,438

Calls: 22,730 (66%)

Puts: 11,708 (34%)

Prior (10/05) 29,495

Calls: 23,249 (79%)

Puts: 6,246 (21%)

Current vs Prior +16.76%

Calls: -2.23% (Calls)

Puts: +87.45% (Puts)

Prior 7-Day Total 241,869

Calls: 188,868 (78%)

Puts: 53,001 (22%)

Prior 7-Day Average 34,552

Calls: 26,981 (78%)

Puts: 7,571 (22%)

Current vs Prior 7-Day Avg -0.33%

Calls: -15.76%

Puts: +54.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $7.17M

Calls: $6.15M (86%)

Puts: $1.02M (14%)

Prior (10/05) $6.21M

Calls: $5.53M (89%)

Puts: $682.5K (11%)

Current vs Prior +15.35%

Calls: +11.23%

Puts: +48.79%

Prior 7-Day Total $46.60M

Calls: $37.99M (82%)

Puts: $8.60M (18%)

Prior 7-Day Average $6.66M

Calls: $5.43M (82%)

Puts: $1.23M (18%)

Current vs Prior 7-Day Avg +7.66%

Calls: +13.33%

Puts: -17.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.52

Prior (10/05) 0.27

Current vs Prior +91.73%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +39.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 1,786,878

Calls: 1,583,288 (89%)

Puts: 203,590 (11%)

Prior (10/05) 1,785,900

Calls: 1,585,831 (89%)

Puts: 200,069 (11%)

Current vs Prior +0.05%

Prior 7-Day Total 10,874,778

Calls: 9,940,317 (91%)

Puts: 934,461 (9%)

Prior 7-Day Average 1,553,539

Calls: 1,420,045 (91%)

Puts: 133,494 (9%)

Current vs Prior 7-Day Avg +15.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 5.71% | 10.29%10.29% | 24.97%

Prior 6.74% | 10.51%10.51% | 25.28%

Current vs Prior -15.24% | -2.12%-2.12% | -1.21%

Prior 7-Day Avg 6.52% | 10.12%12.67% | 26.61%

Current vs 7-Day Avg -12.36% | +1.69%-18.80% | -6.16%

Prior 7-Day Eod 6.74% | 10.51%10.51% | 25.28%

Current vs 7-Day Eod -15.24% | -2.12%-2.12% | -1.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 89.11% | 32.31%

Calls: 50.00% | 46.72%

Puts: 128.21% | 17.91%

Prior 89.11% | 32.31%

Calls: 50.00% | 46.72%

Puts: 128.21% | 17.91%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 54.05% | 42.13%

Calls: 19.58% | 35.73%

Puts: 88.53% | 48.55%

Current vs 7-Day Avg +64.86% | -23.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($6.15M) vs puts ($1.02M). Bullish P/C ratio of 0.52. P/C ratio rising 92% - increased hedging/bearish positioning. Call-heavy open interest (1,583,288 calls vs 203,590 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

🎯

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 7 of results (avg 8.4%, best 7.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	2.75	2.99	$2.87	8.4%	36	0.91	29.0K
$30.00	Nov 20	3.30	3.60	$3.45	8.7%	397	0.55	634
$30.00	Nov 6	2.53	2.77	$2.65	9.1%	24	0.56	72
$32.50	Oct 9	0.10	0.11	$0.11	9.1%	193	0.11	140
$33.00	Oct 16	0.41	0.45	$0.43	9.3%	3.2K	0.22	3.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 20	2.79	3.00	$2.90	7.2%	17	0.41	358
$30.00	Nov 20	3.30	3.55	$3.43	7.3%	82	0.45	861

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.50, cheapest $0.11)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 9	0.10	0.11	$0.11	9.1%	193	0.11	140
$33.00	Oct 16	0.41	0.45	$0.43	9.3%	3.2K	0.22	3.3K
$35.00	Oct 23	0.45	0.52	$0.49	14.3%	3	0.19	708

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 9	0.56	0.65	$0.61	14.8%	676	0.43	1.3K
$30.00	Oct 9	0.77	0.91	$0.84	16.7%	60	0.54	862

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 9	5.30	6.50	$5.90	20.3%	2	1.00	49
$24.00	Oct 16	5.40	6.75	$6.08	22.2%	--	0.94	585
$26.00	Oct 9	2.94	4.65	$3.80	45.0%	--	0.94	19
$25.00	Oct 9	3.70	5.40	$4.55	37.4%	3	0.94	229
$25.50	Oct 9	2.99	5.25	$4.12	54.9%	--	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 9	3.20	4.15	$3.68	25.8%	--	0.94	20
$35.50	Oct 16	5.30	6.25	$5.78	16.4%	1	0.94	7
$34.00	Oct 9	3.45	5.35	$4.40	43.2%	--	0.90	50
$35.00	Oct 16	4.70	6.35	$5.53	29.8%	13	0.90	249
$32.50	Oct 9	2.02	3.25	$2.64	46.6%	--	0.89	21

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 23.0K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	0.41	0.45	$0.43	9.3%	3.2K	0.22	3.3K
$30.50	Oct 9	0.27	0.65	$0.46	82.6%	2.3K	0.36	15.1K
$30.00	Oct 9	0.56	0.70	$0.63	22.2%	1.7K	0.46	15.8K
$35.00	Nov 20	1.80	2.10	$1.95	15.4%	656	0.36	916
$30.00	Oct 16	1.20	1.47	$1.34	20.1%	555	0.52	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.33	0.43	$0.38	26.3%	4.2K	0.18	1.4K
$27.00	Oct 9	0.05	0.12	$0.09	77.8%	1.2K	0.08	824
$28.50	Oct 9	0.16	0.30	$0.23	60.9%	1.1K	0.22	471
$29.00	Oct 9	0.28	0.48	$0.38	52.6%	815	0.32	1.2K
$29.50	Oct 9	0.56	0.65	$0.61	14.8%	676	0.43	1.3K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 2.70, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Nov 20	$0.27	$0.73	$0.27	69%	2.70	$27.27
$25.00	$26.00	Oct 16	$0.60	$0.40	$0.60	93%	0.67	$25.60
$31.00	$32.00	Oct 23	$0.15	$0.85	$0.15	44%	5.67	$31.15
$34.00	$35.00	Nov 20	$0.15	$0.85	$0.15	39%	5.67	$34.15
$33.00	$34.00	Oct 30	$0.12	$0.88	$0.12	34%	7.33	$33.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$35.00	Oct 16	$0.25	$0.25	$0.25	94%	1.00	$35.25
$33.00	$32.50	Oct 16	$0.28	$0.22	$0.28	80%	0.79	$32.72
$33.00	$32.00	Nov 20	$0.45	$0.55	$0.45	58%	1.22	$32.55
$30.00	$29.00	Nov 13	$0.32	$0.68	$0.32	45%	2.13	$29.68
$30.00	$29.50	Nov 6	$0.15	$0.35	$0.15	46%	2.33	$29.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 2.12, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 23	$0.43	$0.43	$0.57	62%	0.75	$32.43
$34.50	$35.00	Oct 9	$0.12	$0.12	$0.38	89%	0.32	$34.62
$34.00	$35.00	Nov 6	$0.37	$0.37	$0.63	65%	0.59	$34.37
$31.50	$32.00	Oct 30	$0.27	$0.27	$0.23	55%	1.17	$31.77
$33.50	$34.00	Oct 16	$0.13	$0.13	$0.37	80%	0.35	$33.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Nov 6	$0.34	$0.34	$0.16	68%	2.12	$27.16
$25.00	$24.00	Nov 20	$0.37	$0.37	$0.63	77%	0.59	$24.63
$25.00	$24.00	Nov 13	$0.33	$0.33	$0.67	79%	0.49	$24.67
$29.00	$28.00	Oct 23	$0.49	$0.49	$0.51	60%	0.96	$28.51
$29.00	$28.50	Nov 13	$0.31	$0.31	$0.19	61%	1.63	$28.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.66, cheapest $0.66)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 9	Oct 16	$0.66	72.6%	70.0%
$30.00	Oct 9	Oct 16	$0.71	70.4%	69.7%
$29.50	Oct 9	Oct 16	$0.72	68.3%	67.8%
$29.00	Oct 9	Oct 16	$0.77	65.8%	69.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 9	Oct 16	$0.68	72.6%	70.0%
$30.00	Oct 9	Oct 16	$0.64	70.4%	69.7%
$29.50	Oct 9	Oct 16	$0.52	68.3%	67.8%
$29.00	Oct 9	Oct 16	$0.56	65.8%	69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.94% of stock, avg 13.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Oct 9	$0.86	$0.61	$1.47	$28.03	$30.97	4.94%
$30.00	Oct 9	$0.63	$0.84	$1.47	$28.53	$31.47	4.94%
$30.50	Oct 9	$0.46	$1.08	$1.54	$28.96	$32.04	5.18%
$29.00	Oct 9	$1.17	$0.38	$1.55	$27.45	$30.55	5.21%
$31.00	Oct 9	$0.36	$1.41	$1.77	$29.23	$32.77	5.95%
$28.50	Oct 9	$1.72	$0.23	$1.95	$26.55	$30.45	6.55%
$31.50	Oct 9	$0.23	$1.84	$2.07	$29.43	$33.57	6.96%
$28.00	Oct 9	$2.08	$0.15	$2.23	$25.77	$30.23	7.50%
$32.00	Oct 9	$0.17	$2.30	$2.47	$29.53	$34.47	8.30%
$27.50	Oct 9	$2.39	$0.10	$2.49	$25.01	$29.99	8.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.91% of stock, avg 10.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$27.50	Oct 9	$0.17	$0.10	$0.27	$27.23	$32.27
$32.00	$28.00	Oct 9	$0.17	$0.15	$0.32	$27.68	$32.32
$31.50	$27.50	Oct 9	$0.23	$0.10	$0.33	$27.17	$31.83
$31.50	$28.00	Oct 9	$0.23	$0.15	$0.38	$27.62	$31.88
$32.00	$28.50	Oct 9	$0.17	$0.23	$0.40	$28.10	$32.40
$31.50	$28.50	Oct 9	$0.23	$0.23	$0.46	$28.04	$31.96
$31.00	$27.50	Oct 9	$0.36	$0.10	$0.46	$27.04	$31.46
$31.00	$28.00	Oct 9	$0.36	$0.15	$0.51	$27.49	$31.51
$31.00	$28.50	Oct 9	$0.36	$0.23	$0.59	$27.91	$31.59
$32.00	$29.00	Oct 9	$0.17	$0.38	$0.55	$28.45	$32.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.79, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	34/35	Oct 9	$0.22	$0.28	82%	0.79	$24.28	$34.72
26/27	33/34	Oct 23	$0.37	$0.13	46%	2.85	$26.63	$33.37
27/28	34/34	Oct 16	$0.30	$0.20	57%	1.50	$27.20	$33.80
26/26	33/34	Oct 23	$0.32	$0.18	52%	1.78	$25.68	$33.32
25/26	34/35	Nov 6	$0.64	$0.36	43%	1.78	$25.36	$34.64
27/28	32/33	Oct 16	$0.31	$0.19	49%	1.63	$27.19	$32.81
28/29	34/35	Oct 9	$0.27	$0.23	57%	1.17	$28.73	$34.77
24/24	31/32	Oct 9	$0.23	$0.27	64%	0.85	$24.27	$31.23
27/28	34/35	Nov 6	$0.71	$0.29	34%	2.45	$26.79	$34.71
24/24	34/35	Nov 6	$0.54	$0.46	49%	1.17	$23.96	$34.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Oct 9	$0.06	$0.44	20%	7.33
$31.00	$32.00	$33.00	Nov 20	$0.06	$0.94	8%	15.67
$29.00	$29.50	$30.00	Oct 9	$0.08	$0.42	22%	5.25
$30.00	$30.50	$31.00	Oct 9	$0.07	$0.43	17%	6.14
$31.50	$32.00	$32.50	Oct 16	$0.05	$0.45	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.50	$29.00	$29.50	Oct 9	$0.08	$0.42	21%	5.25
$27.00	$28.00	$29.00	Nov 20	$0.07	$0.93	9%	13.29
$28.00	$28.50	$29.00	Oct 9	$0.07	$0.43	17%	6.14
$28.00	$29.00	$30.00	Nov 20	$0.08	$0.92	9%	11.50
$29.00	$29.50	$30.00	Oct 23	$0.06	$0.44	8%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.85, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.00	1:2	Nov 6	-$0.85	$2.15
$31.00	$31.50	1:2	Oct 9	-$0.10	$0.40
$32.50	$33.00	1:2	Oct 9	-$0.05	$0.45
$35.00	$35.50	1:2	Oct 16	-$0.07	$0.43
$31.50	$32.00	1:2	Oct 9	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Oct 16	-$1.39	$0.61
$29.00	$28.50	1:2	Oct 9	-$0.08	$0.42
$29.50	$29.00	1:2	Oct 9	-$0.15	$0.35
$28.50	$28.00	1:2	Oct 9	-$0.07	$0.43
$28.00	$27.50	1:2	Oct 9	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 6.05%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Nov 20	$1.80	0.36	17.6%	6.05%	23.70%	656	916
$33.00	Nov 20	$2.08	0.43	10.9%	6.99%	17.92%	48	908
$32.00	Nov 20	$2.40	0.47	7.6%	8.07%	15.63%	26	236
$34.00	Nov 20	$1.80	0.39	14.3%	6.05%	20.34%	--	57
$30.00	Nov 20	$3.30	0.55	0.8%	11.09%	11.93%	397	634
$31.00	Nov 20	$2.79	0.51	4.2%	9.38%	13.58%	365	18
$31.00	Nov 13	$2.45	0.53	4.2%	8.24%	12.44%	--	16
$35.00	Nov 13	$1.24	0.35	17.6%	4.17%	21.82%	3	39
$34.00	Nov 13	$1.46	0.38	14.3%	4.91%	19.19%	2	--
$32.00	Nov 13	$1.96	0.48	7.6%	6.59%	14.15%	--	13

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 22,730

Total Puts 11,708

Put/Call Ratio 0.52

Net Difference 11,022

Prior's Put/Call Breakdown

Total Calls 23,249

Total Puts 6,246

Put/Call Ratio 0.27

Net Difference 17,003

Prior 7-Day Put/Call Summary

Total Calls 188,868

Total Puts 53,001

Average Put/Call Ratio 0.37

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...

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