ASST - Options Database

ASST

STRIVE INC

$32.00 +6.26%

(10/1 18:07) ◀

Friday, October 2, 2026 (9:35am)

▶ (10/2 09:40)

◀ 10/2 09:35 ▶

Option Volume

Detail

ℹ

Current (10/02 9:35am) 3,558

Calls: 3,074 (86%)

Puts: 484 (14%)

Prior (09/18) 2,495

Calls: 2,237 (90%)

Puts: 258 (10%)

Current vs Prior +42.61%

Calls: +37.42% (Calls)

Puts: +87.60% (Puts)

Prior 7-Day Total 262,333

Calls: 208,611 (80%)

Puts: 53,722 (20%)

Prior 7-Day Average 37,476

Calls: 29,801 (80%)

Puts: 7,674 (20%)

Current vs Prior 7-Day Avg -90.51%

Calls: -89.69%

Puts: -93.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:35am) $687.7K

Calls: $628.3K (91%)

Puts: $59.4K (9%)

Prior (09/18) $341.9K

Calls: $329.8K (96%)

Puts: $12.2K (4%)

Current vs Prior +101.12%

Calls: +90.52%

Puts: +388.61%

Prior 7-Day Total $52.35M

Calls: $47.42M (91%)

Puts: $4.94M (9%)

Prior 7-Day Average $7.48M

Calls: $6.77M (91%)

Puts: $705.2K (9%)

Current vs Prior 7-Day Avg -90.81%

Calls: -90.73%

Puts: -91.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:35am) 0.16

Prior (09/18) 0.12

Current vs Prior +36.52%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -68.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:35am) 1,842,369

Calls: 1,636,012 (89%)

Puts: 206,357 (11%)

Prior (09/18) 1,921,064

Calls: 1,699,045 (88%)

Puts: 222,019 (12%)

Current vs Prior -4.10%

Prior 7-Day Total 12,104,352

Calls: 10,829,981 (89%)

Puts: 1,274,371 (11%)

Prior 7-Day Average 1,729,193

Calls: 1,547,140 (89%)

Puts: 182,053 (11%)

Current vs Prior 7-Day Avg +6.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 2.28% | 7.78%11.53% | 25.31%

Prior 5.70% | 10.85%16.33% | 25.62%

Current vs Prior -60.01% | -28.28%-29.39% | -1.18%

Prior 7-Day Avg 9.50% | 14.46%16.66% | 26.25%

Current vs 7-Day Avg -75.98% | -46.17%-30.79% | -3.58%

Prior 7-Day Eod 5.70% | 10.85%11.96% | 26.74%

Current vs 7-Day Eod -60.01% | -28.28%-3.55% | -5.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.30% | 17.73%

Calls: 35.29% | 15.45%

Puts: 13.31% | 20.00%

Prior 22.63% | 19.29%

Calls: 18.75% | 7.63%

Puts: 26.51% | 30.94%

Current vs Prior +7.38% | -8.09%

Prior 7-Day Avg 31.91% | 27.09%

Calls: 32.52% | 18.85%

Puts: 31.29% | 35.33%

Current vs 7-Day Avg -23.85% | -34.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($628.3K) vs puts ($59.4K). Massive premium surge with dollar volume up 101% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (3,074 calls vs 484 puts). P/C ratio rising 37% - increased hedging/bearish 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:35	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 1 of results (avg 8.0%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.77	3.00	$2.89	8.0%	143	0.69	6.5K

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	3.75	5.20	$4.47	32.4%	--	1.00	2.1K
$27.50	Oct 2	3.25	4.75	$4.00	37.5%	--	1.00	87
$29.00	Oct 2	1.91	3.15	$2.53	49.0%	12	1.00	4.6K
$27.00	Oct 9	4.70	5.30	$5.00	12.0%	41	0.96	32.4K
$30.00	Oct 2	1.75	2.21	$1.98	23.2%	142	0.95	23.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	5.75	7.45	$6.60	25.8%	--	0.95	25
$34.00	Oct 2	1.68	3.05	$2.36	58.1%	--	0.90	30
$35.50	Oct 9	3.45	4.90	$4.18	34.7%	--	0.82	46
$34.00	Oct 9	2.23	3.50	$2.87	44.3%	--	0.75	50
$35.00	Oct 16	3.60	4.45	$4.03	21.1%	--	0.72	249

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 1.4K, top 143)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.77	3.00	$2.89	8.0%	143	0.69	6.5K
$30.00	Oct 2	1.75	2.21	$1.98	23.2%	142	0.95	23.6K
$32.00	Oct 2	0.28	0.40	$0.34	35.3%	139	0.47	9.6K
$31.00	Oct 2	0.87	1.23	$1.05	34.3%	132	0.82	12.3K
$28.00	Oct 2	2.76	4.20	$3.48	41.4%	90	0.95	520

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.01	0.03	$0.02	100.0%	126	0.03	1.3K
$29.50	Oct 2	0.02	0.14	$0.08	150.0%	114	0.09	1.0K
$27.00	Oct 9	0.05	0.10	$0.08	62.5%	74	0.05	733
$28.00	Oct 2	0.01	0.08	$0.05	140.0%	28	0.04	1.1K
$28.50	Oct 2	0.00	0.05	$0.03	166.7%	16	0.05	546

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 51.1%, max 146.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 2	Oct 16	182.3%	74.0%	146.2%	--	151
$31.50	Oct 2	Oct 30	133.9%	85.0%	57.5%	32	523
$31.00	Oct 2	Nov 6	120.3%	79.1%	52.0%	132	12.4K
$32.50	Oct 2	Oct 16	87.5%	72.5%	20.8%	--	383
$32.00	Oct 2	Nov 13	100.5%	84.3%	19.2%	142	9.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Oct 2	Oct 16	120.3%	70.3%	71.0%	--	110
$32.00	Oct 2	Oct 30	100.5%	77.5%	29.7%	--	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.65, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$30.00	Nov 6	$1.82	$1.18	$1.82	78%	0.65	$28.82
$26.00	$27.00	Oct 16	$0.58	$0.42	$0.58	92%	0.72	$26.58
$27.50	$28.00	Oct 16	$0.13	$0.37	$0.13	86%	2.85	$27.63
$26.50	$27.50	Oct 23	$0.55	$0.45	$0.55	86%	0.82	$27.05
$32.00	$35.00	Nov 6	$1.06	$1.94	$1.06	52%	1.83	$33.06

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Oct 16	$0.49	$0.51	$0.49	57%	1.04	$32.51
$30.00	$29.00	Oct 23	$0.26	$0.74	$0.26	34%	2.85	$29.74
$30.50	$30.00	Oct 16	$0.15	$0.35	$0.15	35%	2.33	$30.35
$31.00	$30.50	Oct 9	$0.15	$0.35	$0.15	36%	2.33	$30.85
$30.50	$30.00	Oct 9	$0.12	$0.38	$0.12	31%	3.17	$30.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.56, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Oct 30	$0.47	$0.47	$0.53	64%	0.89	$35.47
$36.00	$38.00	Oct 9	$0.22	$0.22	$1.78	84%	0.12	$36.22
$34.50	$35.00	Oct 16	$0.17	$0.17	$0.33	69%	0.52	$34.67
$33.50	$34.00	Oct 9	$0.16	$0.16	$0.34	69%	0.47	$33.66
$34.00	$35.00	Oct 9	$0.21	$0.21	$0.79	75%	0.27	$34.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Oct 30	$0.36	$0.36	$0.64	78%	0.56	$26.64
$27.50	$27.00	Oct 9	$0.21	$0.21	$0.29	88%	0.72	$27.29
$28.00	$27.50	Oct 30	$0.21	$0.21	$0.29	74%	0.72	$27.79
$30.00	$29.00	Nov 6	$0.41	$0.41	$0.59	63%	0.69	$29.59
$29.00	$28.00	Nov 6	$0.35	$0.35	$0.65	68%	0.54	$28.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.92, cheapest $0.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.75	133.9%	66.2%
$32.00	Oct 2	Oct 9	$0.89	100.5%	71.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 2	Oct 9	$0.87	100.5%	71.1%
$33.00	Oct 16	Oct 30	$1.17	72.7%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.28% of stock, avg 11.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Oct 2	$0.34	$0.39	$0.73	$31.27	$32.73	2.28%
$31.00	Oct 2	$1.05	$0.11	$1.16	$29.84	$32.16	3.63%
$30.50	Oct 2	$1.55	$0.07	$1.62	$28.88	$32.12	5.06%
$30.00	Oct 2	$1.98	$0.04	$2.02	$27.98	$32.02	6.31%
$34.00	Oct 2	$0.06	$2.36	$2.42	$31.58	$36.42	7.56%
$31.00	Oct 9	$1.72	$0.74	$2.46	$28.54	$33.46	7.69%
$32.00	Oct 9	$1.23	$1.26	$2.49	$29.51	$34.49	7.78%
$29.00	Oct 2	$2.53	$0.02	$2.55	$26.45	$31.55	7.97%
$30.50	Oct 9	$1.98	$0.59	$2.57	$27.93	$33.07	8.03%
$29.50	Oct 2	$2.54	$0.08	$2.62	$26.88	$32.12	8.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.38% of stock, avg 6.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$30.00	Oct 2	$0.08	$0.04	$0.12	$29.88	$33.12
$33.00	$30.50	Oct 2	$0.08	$0.07	$0.15	$30.35	$33.15
$32.50	$30.00	Oct 2	$0.10	$0.04	$0.14	$29.86	$32.64
$33.00	$29.50	Oct 2	$0.08	$0.08	$0.16	$29.34	$33.16
$32.50	$30.50	Oct 2	$0.10	$0.07	$0.17	$30.33	$32.67
$33.00	$31.00	Oct 2	$0.08	$0.11	$0.19	$30.81	$33.19
$33.50	$30.00	Oct 2	$0.14	$0.04	$0.18	$29.82	$33.68
$32.50	$29.50	Oct 2	$0.10	$0.08	$0.18	$29.32	$32.68
$32.50	$31.00	Oct 2	$0.10	$0.11	$0.21	$30.79	$32.71
$33.50	$30.50	Oct 2	$0.14	$0.07	$0.21	$30.29	$33.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 2.85, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	34/34	Oct 9	$0.37	$0.13	57%	2.85	$27.13	$33.87
26/27	34/35	Oct 16	$0.27	$0.23	56%	1.17	$26.73	$34.77
26/27	36/36	Oct 16	$0.23	$0.27	64%	0.85	$26.77	$35.73
27/28	34/35	Oct 9	$0.42	$0.58	62%	0.72	$27.08	$34.42
29/30	34/35	Oct 16	$0.32	$0.18	41%	1.78	$29.18	$34.82
28/28	34/35	Oct 16	$0.28	$0.22	49%	1.27	$28.22	$34.78
29/30	36/36	Oct 16	$0.28	$0.22	49%	1.27	$29.22	$35.78
28/28	36/36	Oct 16	$0.24	$0.26	56%	0.92	$28.26	$35.74
30/30	34/35	Oct 16	$0.33	$0.17	37%	1.94	$29.67	$34.83
26/27	34/34	Oct 16	$0.25	$0.25	53%	1.00	$26.75	$34.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Oct 2	$0.08	$0.42	42%	5.25
$31.00	$31.50	$32.00	Oct 2	$0.07	$0.43	36%	6.14
$29.00	$30.00	$31.00	Oct 23	$0.08	$0.92	14%	11.50
$32.00	$32.50	$33.00	Oct 9	$0.05	$0.45	13%	9.00
$35.00	$36.00	$37.00	Nov 6	$0.06	$0.94	8%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 30	$0.06	$0.94	11%	15.67
$28.00	$29.00	$30.00	Nov 6	$0.06	$0.94	10%	15.67
$31.00	$31.50	$32.00	Oct 16	$0.06	$0.44	9%	7.33
$29.00	$29.50	$30.00	Oct 9	$0.07	$0.43	9%	6.14
$27.00	$27.50	$28.00	Oct 23	$0.06	$0.44	5%	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. 60 found (best net $-0.72, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Nov 6	-$0.88	$2.12
$27.00	$30.00	1:2	Nov 6	-$2.01	$0.99
$34.00	$35.00	1:2	Oct 9	-$0.06	$0.94
$31.00	$31.50	1:2	Oct 2	-$0.27	$0.23
$35.00	$36.00	1:2	Oct 2	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$33.00	1:2	Oct 30	-$0.72	$3.28
$35.00	$33.00	1:2	Oct 16	-$0.73	$1.27
$38.00	$35.50	1:2	Oct 9	-$1.76	$0.74
$32.00	$31.00	1:2	Oct 9	-$0.22	$0.78
$32.00	$30.00	1:2	Oct 30	-$0.88	$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.34%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.35	0.49	3.1%	7.34%	10.47%	--	15
$32.00	Nov 13	$2.82	0.53	0.0%	8.81%	8.81%	3	--
$35.00	Nov 6	$1.47	0.39	9.4%	4.59%	13.97%	--	136
$36.00	Nov 6	$1.18	0.34	12.5%	3.69%	16.19%	--	10
$35.00	Oct 30	$1.45	0.36	9.4%	4.53%	13.91%	--	203
$37.00	Nov 6	$0.95	0.31	15.6%	2.97%	18.59%	--	16
$32.00	Nov 6	$2.45	0.53	0.0%	7.66%	7.66%	--	17
$33.00	Oct 30	$1.65	0.45	3.1%	5.16%	8.28%	1	90
$34.00	Oct 30	$1.30	0.39	6.2%	4.06%	10.31%	--	80
$32.00	Oct 30	$2.04	0.50	0.0%	6.38%	6.38%	--	225

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 3,074

Total Puts 484

Put/Call Ratio 0.16

Net Difference 2,590

Prior's Put/Call Breakdown

Total Calls 2,237

Total Puts 258

Put/Call Ratio 0.12

Net Difference 1,979

Prior 7-Day Put/Call Summary

Total Calls 208,611

Total Puts 53,722

Average Put/Call Ratio 0.50

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