ASST - Options Database

ASST

STRIVE INC

$31.88 +5.88%

(10/2 09:35) ◀

Friday, October 2, 2026 (9:40am)

▶ (10/2 09:45)

◀ 10/2 09:40 ▶

Option Volume

Detail

ℹ

Current (10/02 9:40am) 4,835

Calls: 3,969 (82%)

Puts: 866 (18%)

Prior (09/18) 6,361

Calls: 5,967 (94%)

Puts: 394 (6%)

Current vs Prior -23.99%

Calls: -33.48% (Calls)

Puts: +119.80% (Puts)

Prior 7-Day Total 371,169

Calls: 299,587 (81%)

Puts: 71,582 (19%)

Prior 7-Day Average 53,024

Calls: 42,798 (81%)

Puts: 10,226 (19%)

Current vs Prior 7-Day Avg -90.88%

Calls: -90.73%

Puts: -91.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:40am) $1.01M

Calls: $934.8K (93%)

Puts: $72.9K (7%)

Prior (09/18) $948.4K

Calls: $891.5K (94%)

Puts: $56.9K (6%)

Current vs Prior +6.24%

Calls: +4.85%

Puts: +28.11%

Prior 7-Day Total $68.52M

Calls: $61.55M (90%)

Puts: $6.97M (10%)

Prior 7-Day Average $9.79M

Calls: $8.79M (90%)

Puts: $995.2K (10%)

Current vs Prior 7-Day Avg -89.71%

Calls: -89.37%

Puts: -92.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:40am) 0.22

Prior (09/18) 0.07

Current vs Prior +230.44%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -53.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:40am) 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 12,366,445

Calls: 11,045,288 (89%)

Puts: 1,321,157 (11%)

Prior 7-Day Average 1,766,635

Calls: 1,577,898 (89%)

Puts: 188,736 (11%)

Current vs Prior 7-Day Avg +4.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.39% | 8.25%11.98% | 26.19%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -65.79% | -31.99%+463.35% | +46.76%

Prior 7-Day Avg 9.37% | 13.96%14.16% | 24.92%

Current vs 7-Day Avg -63.86% | -40.92%-15.37% | +5.09%

Prior 7-Day Eod 9.90% | 12.13%11.96% | 26.74%

Current vs 7-Day Eod -65.79% | -31.99%+0.22% | -2.03%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.46% | 19.86%

Calls: 27.12% | 19.71%

Puts: 19.81% | 20.00%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior -41.39% | -56.88%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg -30.67% | -31.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($934.8K) vs puts ($72.9K). Extreme bullish P/C ratio of 0.22 - heavy call buying (3,969 calls vs 866 puts). P/C ratio rising 230% - increased hedging/bearish positioning. Call-heavy open interest (1,636,012 calls vs 206,357 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	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 4 of results (avg 9.2%, best 7.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	4.75	5.10	$4.93	7.1%	42	0.95	32.4K
$27.00	Oct 16	4.95	5.45	$5.20	9.6%	2	0.88	57.9K
$27.50	Oct 23	4.80	5.30	$5.05	9.9%	4	0.80	137
$30.00	Oct 16	2.67	2.95	$2.81	10.0%	156	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. 74 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
$28.00	Oct 2	3.70	4.10	$3.90	10.3%	131	1.00	520
$28.50	Oct 2	2.52	3.65	$3.09	36.6%	--	1.00	216
$29.00	Oct 2	2.70	3.10	$2.90	13.8%	37	1.00	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 2	1.68	3.05	$2.36	58.1%	--	0.95	30
$38.00	Oct 9	5.75	7.45	$6.60	25.8%	--	0.95	25
$35.50	Oct 9	3.45	4.90	$4.18	34.7%	--	0.82	46
$34.00	Oct 9	2.23	3.40	$2.82	41.5%	--	0.74	50
$37.00	Oct 30	5.55	7.15	$6.35	25.2%	--	0.73	30

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 2.2K, top 240)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.70	2.00	$1.85	16.2%	185	0.98	23.6K
$32.00	Oct 2	0.20	0.36	$0.28	57.1%	183	0.42	9.6K
$30.00	Oct 16	2.67	2.95	$2.81	10.0%	156	0.69	6.5K
$31.00	Oct 2	0.86	1.07	$0.97	21.6%	153	0.81	12.3K
$28.00	Oct 2	3.70	4.10	$3.90	10.3%	131	1.00	520

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.00	0.03	$0.02	150.0%	240	0.03	1.3K
$29.50	Oct 2	0.00	0.03	$0.02	150.0%	121	0.03	1.0K
$26.00	Oct 30	0.50	1.02	$0.76	68.4%	107	0.17	125
$27.00	Oct 9	0.05	0.10	$0.08	62.5%	77	0.05	733
$30.00	Oct 2	0.02	0.06	$0.04	100.0%	35	0.07	799

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 49.4%, max 173.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 2	Oct 16	192.4%	70.3%	173.7%	--	151
$31.00	Oct 2	Nov 6	123.7%	79.4%	55.7%	153	12.4K
$32.50	Oct 2	Oct 16	97.8%	68.9%	41.8%	10	383
$32.00	Oct 2	Nov 13	106.9%	84.7%	26.1%	186	9.6K
$31.50	Oct 2	Oct 30	91.3%	79.9%	14.3%	58	523

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Oct 2	Oct 23	123.7%	73.2%	68.8%	1	26
$31.50	Oct 2	Oct 16	91.3%	70.4%	29.7%	12	44
$32.00	Oct 2	Oct 30	106.9%	83.0%	28.8%	--	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 4.00, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Oct 2	$0.10	$0.40	$0.10	100%	4.00	$27.60
$26.00	$27.00	Oct 16	$0.53	$0.47	$0.53	91%	0.89	$26.53
$26.50	$27.00	Oct 9	$0.14	$0.36	$0.14	96%	2.57	$26.64
$27.00	$30.00	Nov 6	$1.83	$1.17	$1.83	78%	0.64	$28.83
$28.50	$29.00	Oct 2	$0.19	$0.31	$0.19	100%	1.63	$28.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Oct 9	$0.12	$0.38	$0.12	44%	3.17	$31.38
$34.00	$33.50	Oct 9	$0.29	$0.21	$0.29	74%	0.72	$33.71
$30.00	$29.00	Oct 23	$0.26	$0.74	$0.26	34%	2.85	$29.74
$30.00	$29.00	Oct 30	$0.29	$0.71	$0.29	36%	2.45	$29.71
$30.50	$30.00	Oct 16	$0.15	$0.35	$0.15	35%	2.33	$30.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 2.45, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 30	$0.71	$0.71	$0.29	48%	2.45	$32.71
$36.00	$38.00	Oct 9	$0.22	$0.22	$1.78	84%	0.12	$36.22
$32.00	$32.50	Oct 16	$0.33	$0.33	$0.17	49%	1.94	$32.33
$35.00	$36.00	Oct 30	$0.41	$0.41	$0.59	63%	0.69	$35.41
$33.50	$34.00	Oct 2	$0.11	$0.11	$0.39	83%	0.28	$33.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 23	$0.48	$0.48	$0.52	59%	0.92	$30.52
$28.00	$27.50	Oct 30	$0.21	$0.21	$0.29	75%	0.72	$27.79
$27.00	$26.00	Oct 30	$0.25	$0.25	$0.75	79%	0.33	$26.75
$27.50	$27.00	Nov 6	$0.18	$0.18	$0.32	75%	0.56	$27.32
$30.00	$29.00	Nov 6	$0.40	$0.40	$0.60	63%	0.67	$29.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.85, cheapest $0.77)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 2	Oct 9	$0.77	106.9%	64.6%
$31.50	Oct 2	Oct 9	$0.78	91.3%	62.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 2	Oct 9	$0.77	106.9%	64.6%
$31.50	Oct 2	Oct 9	$0.80	91.3%	62.9%
$33.00	Oct 16	Oct 30	$1.13	73.0%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.42% of stock, avg 10.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Oct 2	$0.28	$0.49	$0.77	$31.23	$32.77	2.42%
$31.50	Oct 2	$0.59	$0.19	$0.78	$30.72	$32.28	2.45%
$31.00	Oct 2	$0.97	$0.14	$1.11	$29.89	$32.11	3.48%
$30.50	Oct 2	$1.38	$0.05	$1.43	$29.07	$31.93	4.49%
$30.00	Oct 2	$1.85	$0.04	$1.89	$28.11	$31.89	5.93%
$32.00	Oct 9	$1.05	$1.26	$2.31	$29.69	$34.31	7.25%
$29.50	Oct 2	$2.33	$0.02	$2.35	$27.15	$31.85	7.37%
$31.50	Oct 9	$1.37	$0.99	$2.36	$29.14	$33.86	7.40%
$34.00	Oct 2	$0.03	$2.36	$2.39	$31.61	$36.39	7.50%
$31.00	Oct 9	$1.67	$0.87	$2.54	$28.46	$33.54	7.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.38% of stock, avg 6.71%)

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	$0.05	$0.13	$30.37	$33.13
$32.50	$30.00	Oct 2	$0.10	$0.04	$0.14	$29.86	$32.64
$32.50	$30.50	Oct 2	$0.10	$0.05	$0.15	$30.35	$32.65
$33.50	$30.00	Oct 2	$0.14	$0.04	$0.18	$29.82	$33.68
$33.50	$30.50	Oct 2	$0.14	$0.05	$0.19	$30.31	$33.69
$36.50	$30.00	Oct 2	$0.16	$0.04	$0.20	$29.80	$36.70
$36.50	$30.50	Oct 2	$0.16	$0.05	$0.21	$30.29	$36.71
$33.00	$31.00	Oct 2	$0.08	$0.14	$0.22	$30.78	$33.22
$32.50	$31.00	Oct 2	$0.10	$0.14	$0.24	$30.76	$32.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	36/36	Oct 16	$0.27	$0.23	57%	1.17	$27.73	$35.77
29/30	36/36	Oct 16	$0.30	$0.20	47%	1.50	$29.20	$35.80
30/30	36/36	Oct 16	$0.31	$0.19	43%	1.63	$29.69	$35.81
28/29	36/36	Oct 16	$0.27	$0.23	51%	1.17	$28.73	$35.77
28/28	34/34	Oct 16	$0.28	$0.22	47%	1.27	$27.72	$34.28
29/30	34/34	Oct 16	$0.31	$0.19	38%	1.63	$29.19	$34.31
28/28	34/35	Oct 16	$0.24	$0.26	51%	0.92	$27.76	$34.74
30/30	34/34	Oct 16	$0.32	$0.18	34%	1.78	$29.68	$34.32
28/29	34/34	Oct 16	$0.28	$0.22	41%	1.27	$28.72	$34.28
30/30	34/34	Oct 9	$0.29	$0.21	38%	1.38	$30.21	$33.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 2	$0.07	$0.43	38%	6.14
$31.50	$32.00	$32.50	Oct 2	$0.13	$0.37	46%	2.85
$29.00	$30.00	$31.00	Oct 23	$0.08	$0.92	14%	11.50
$30.00	$30.50	$31.00	Oct 2	$0.06	$0.44	17%	7.33
$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	Nov 6	$0.06	$0.94	10%	15.67
$28.00	$28.50	$29.00	Oct 9	$0.05	$0.45	6%	9.00
$30.00	$30.50	$31.00	Oct 2	$0.08	$0.42	15%	5.25
$26.50	$27.00	$27.50	Oct 23	$0.05	$0.45	5%	9.00
$29.00	$29.50	$30.00	Oct 9	$0.07	$0.43	10%	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. 62 found (best net $-0.75, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Nov 6	-$0.85	$2.15
$27.00	$30.00	1:2	Nov 6	-$2.02	$0.98
$31.00	$31.50	1:2	Oct 2	-$0.21	$0.29
$34.00	$35.00	1:2	Oct 9	-$0.17	$0.83
$32.50	$33.00	1:2	Oct 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$33.00	1:2	Oct 30	-$0.75	$3.25
$38.00	$35.50	1:2	Oct 9	-$1.76	$0.74
$35.00	$33.00	1:2	Oct 16	-$0.81	$1.19
$32.00	$30.00	1:2	Oct 30	-$0.68	$1.32
$31.50	$31.00	1:2	Oct 2	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.56%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.41	0.49	3.5%	7.56%	11.07%	--	15
$32.00	Nov 13	$2.87	0.53	0.4%	9.00%	9.38%	3	--
$35.00	Nov 6	$1.47	0.39	9.8%	4.61%	14.40%	--	136
$36.00	Nov 6	$1.18	0.35	12.9%	3.70%	16.62%	--	10
$35.00	Oct 30	$1.45	0.37	9.8%	4.55%	14.34%	--	203
$32.00	Oct 30	$2.52	0.53	0.4%	7.90%	8.28%	1	225
$32.00	Nov 6	$2.50	0.53	0.4%	7.84%	8.22%	--	17
$37.00	Nov 6	$0.95	0.31	16.1%	2.98%	19.04%	--	16
$33.00	Oct 30	$1.69	0.46	3.5%	5.30%	8.81%	1	90
$34.00	Oct 30	$1.33	0.40	6.7%	4.17%	10.82%	--	80

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 3,969

Total Puts 866

Put/Call Ratio 0.22

Net Difference 3,103

Prior's Put/Call Breakdown

Total Calls 5,967

Total Puts 394

Put/Call Ratio 0.07

Net Difference 5,573

Prior 7-Day Put/Call Summary

Total Calls 299,587

Total Puts 71,582

Average Put/Call Ratio 0.47

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