ASST - Options Database

ASST

STRIVE INC

$31.72 +5.35%

(10/2 09:40) ◀

Friday, October 2, 2026 (9:45am)

▶ (10/2 09:50)

◀ 10/2 09:45 ▶

Option Volume

Detail

ℹ

Current (10/02 9:45am) 6,322

Calls: 5,097 (81%)

Puts: 1,225 (19%)

Prior (09/18) 7,495

Calls: 7,044 (94%)

Puts: 451 (6%)

Current vs Prior -15.65%

Calls: -27.64% (Calls)

Puts: +171.62% (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 -88.08%

Calls: -88.09%

Puts: -88.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:45am) $2.10M

Calls: $2.01M (96%)

Puts: $92.0K (4%)

Prior (09/18) $1.10M

Calls: $1.04M (94%)

Puts: $65.1K (6%)

Current vs Prior +90.60%

Calls: +93.70%

Puts: +41.27%

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 -78.50%

Calls: -77.12%

Puts: -90.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:45am) 0.24

Prior (09/18) 0.06

Current vs Prior +275.37%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -48.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:45am) 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 3.06% | 8.17%11.95% | 26.32%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -69.12% | -32.69%+461.74% | +47.50%

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

Current vs 7-Day Avg -67.38% | -41.52%-15.61% | +5.62%

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

Current vs 7-Day Eod -69.12% | -32.69%-0.07% | -1.54%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.00% | 33.55%

Calls: 47.83% | 21.71%

Puts: 18.18% | 45.38%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior -17.56% | -27.16%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg -2.48% | +15.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($2.01M) vs puts ($92.0K). Elevated premium activity with dollar volume up 91% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (5,097 calls vs 1,225 puts). P/C ratio rising 275% - 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
09:45	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.6%, best 6.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.62	2.80	$2.71	6.6%	183	0.68	6.5K
$27.00	Oct 9	4.60	5.00	$4.80	8.3%	42	0.94	32.4K
$33.00	Oct 16	1.19	1.30	$1.25	8.8%	38	0.41	3.2K
$27.00	Oct 16	4.80	5.30	$5.05	9.9%	2	0.88	57.9K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	2.70	2.96	$2.83	9.2%	5	0.47	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.82, cheapest $0.70)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.64	0.75	$0.70	15.7%	10	0.27	2.3K
$34.00	Oct 16	0.86	1.02	$0.94	17.0%	20	0.34	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 16	0.74	0.90	$0.82	19.5%	--	0.28	222

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	3.85	4.95	$4.40	25.0%	--	1.00	2.1K
$27.50	Oct 2	3.25	4.75	$4.00	37.5%	--	1.00	87
$28.00	Oct 2	3.50	4.10	$3.80	15.8%	131	1.00	520
$28.50	Oct 2	2.52	3.65	$3.09	36.6%	--	1.00	216
$26.50	Oct 9	4.35	5.50	$4.93	23.3%	--	0.96	5.0K

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%	--	0.92	25
$35.50	Oct 9	3.45	4.90	$4.18	34.7%	--	0.85	46
$32.50	Oct 2	0.70	1.12	$0.91	46.2%	14	0.76	2
$34.00	Oct 9	2.23	3.40	$2.82	41.5%	--	0.75	50

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 2.8K, top 241)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 2	0.20	0.26	$0.23	26.1%	225	0.38	9.6K
$30.00	Oct 2	1.60	1.80	$1.70	11.8%	211	0.87	23.6K
$30.00	Oct 16	2.62	2.80	$2.71	6.6%	183	0.68	6.5K
$31.00	Oct 2	0.70	0.94	$0.82	29.3%	155	0.76	12.3K
$31.50	Oct 2	0.35	0.57	$0.46	47.8%	138	0.60	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.00	0.11	$0.06	183.3%	241	0.07	1.3K
$29.50	Oct 2	0.00	0.10	$0.05	200.0%	123	0.07	1.0K
$30.50	Oct 2	0.05	0.07	$0.06	33.3%	110	0.12	218
$26.00	Oct 30	0.50	1.02	$0.76	68.4%	107	0.17	125
$27.00	Oct 9	0.07	0.09	$0.08	25.0%	78	0.06	733

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 63.1%, max 177.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 2	Oct 16	200.5%	72.2%	177.6%	--	151
$32.50	Oct 2	Oct 16	123.8%	73.2%	69.1%	13	383
$31.00	Oct 2	Nov 6	120.3%	78.6%	53.1%	155	12.4K
$31.50	Oct 2	Oct 30	101.4%	79.2%	28.0%	159	523
$32.00	Oct 2	Nov 13	103.8%	85.6%	21.2%	228	9.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 2	Oct 9	123.8%	66.9%	85.1%	14	23
$31.00	Oct 2	Oct 23	120.3%	74.3%	62.0%	2	26
$31.50	Oct 2	Oct 16	101.4%	69.5%	45.9%	14	44
$32.00	Oct 2	Oct 30	103.8%	82.6%	25.6%	5	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 2.85, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Oct 9	$0.13	$0.37	$0.13	96%	2.85	$26.63
$27.50	$28.00	Oct 2	$0.20	$0.30	$0.20	100%	1.50	$27.70
$32.00	$35.00	Nov 6	$1.09	$1.91	$1.09	52%	1.75	$33.09
$26.50	$27.00	Nov 6	$0.18	$0.32	$0.18	80%	1.78	$26.68
$31.00	$32.00	Nov 6	$0.34	$0.66	$0.34	57%	1.94	$31.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Oct 9	$0.29	$0.21	$0.29	75%	0.72	$33.71
$33.00	$32.00	Oct 16	$0.50	$0.50	$0.50	58%	1.00	$32.50
$30.00	$29.00	Oct 23	$0.26	$0.74	$0.26	34%	2.85	$29.74
$31.50	$31.00	Oct 9	$0.17	$0.33	$0.17	45%	1.94	$31.33
$30.00	$29.00	Oct 30	$0.29	$0.71	$0.29	36%	2.45	$29.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.94, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 30	$0.66	$0.66	$0.34	48%	1.94	$32.66
$33.50	$34.00	Oct 2	$0.11	$0.11	$0.39	84%	0.28	$33.61
$33.00	$33.50	Oct 9	$0.20	$0.20	$0.30	64%	0.67	$33.20
$36.00	$37.00	Oct 30	$0.30	$0.30	$0.70	68%	0.43	$36.30
$33.00	$34.00	Oct 23	$0.43	$0.43	$0.57	55%	0.75	$33.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.50	Oct 30	$0.20	$0.20	$0.30	83%	0.67	$25.80
$31.00	$30.00	Oct 23	$0.48	$0.48	$0.52	59%	0.92	$30.52
$28.50	$28.00	Oct 23	$0.22	$0.22	$0.28	74%	0.79	$28.28
$28.00	$27.50	Oct 30	$0.21	$0.21	$0.29	74%	0.72	$27.79
$27.00	$26.00	Oct 30	$0.25	$0.25	$0.75	79%	0.33	$26.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.87, cheapest $0.79)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 2	Oct 9	$0.83	103.8%	66.2%
$31.50	Oct 2	Oct 9	$0.83	101.4%	64.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 2	Oct 9	$0.79	103.8%	66.2%
$31.50	Oct 2	Oct 9	$0.78	101.4%	64.6%
$33.00	Oct 16	Oct 30	$1.13	71.8%	75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.27% of stock, avg 10.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 2	$0.46	$0.26	$0.72	$30.78	$32.22	2.27%
$32.00	Oct 2	$0.23	$0.51	$0.74	$31.26	$32.74	2.33%
$31.00	Oct 2	$0.82	$0.15	$0.97	$30.03	$31.97	3.06%
$32.50	Oct 2	$0.15	$0.91	$1.06	$31.44	$33.56	3.34%
$30.50	Oct 2	$1.36	$0.06	$1.42	$29.08	$31.92	4.48%
$30.00	Oct 2	$1.70	$0.11	$1.81	$28.19	$31.81	5.71%
$29.50	Oct 2	$2.10	$0.05	$2.15	$27.35	$31.65	6.78%
$31.50	Oct 9	$1.29	$1.04	$2.33	$29.17	$33.83	7.35%
$32.00	Oct 9	$1.06	$1.30	$2.36	$29.64	$34.36	7.44%
$34.00	Oct 2	$0.03	$2.36	$2.39	$31.61	$36.39	7.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.38% of stock, avg 6.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$30.50	Oct 2	$0.06	$0.06	$0.12	$30.38	$33.12
$33.00	$30.00	Oct 2	$0.06	$0.11	$0.17	$29.83	$33.17
$33.50	$30.50	Oct 2	$0.14	$0.06	$0.20	$30.30	$33.70
$36.50	$30.50	Oct 2	$0.16	$0.06	$0.22	$30.28	$36.72
$32.50	$30.50	Oct 2	$0.15	$0.06	$0.21	$30.29	$32.71
$33.00	$31.00	Oct 2	$0.06	$0.15	$0.21	$30.79	$33.21
$33.50	$30.00	Oct 2	$0.14	$0.11	$0.25	$29.75	$33.75
$36.50	$30.00	Oct 2	$0.16	$0.11	$0.27	$29.73	$36.77
$32.50	$30.00	Oct 2	$0.15	$0.11	$0.26	$29.74	$32.76
$32.50	$31.00	Oct 2	$0.15	$0.15	$0.30	$30.70	$32.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.17, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	34/35	Oct 16	$0.27	$0.23	51%	1.17	$27.73	$34.77
26/27	36/37	Oct 30	$0.55	$0.45	47%	1.22	$26.45	$36.55
30/30	34/35	Oct 16	$0.33	$0.17	37%	1.94	$29.67	$34.83
26/26	36/37	Oct 30	$0.50	$0.50	51%	1.00	$25.50	$36.50
28/29	36/37	Oct 30	$0.63	$0.37	38%	1.70	$28.37	$36.63
28/29	34/35	Oct 16	$0.27	$0.23	45%	1.17	$28.73	$34.77
29/30	34/35	Oct 16	$0.29	$0.21	42%	1.38	$29.21	$34.79
30/30	34/34	Oct 9	$0.30	$0.20	37%	1.50	$30.20	$33.80
30/30	34/34	Oct 9	$0.24	$0.26	44%	0.92	$29.76	$33.74
28/28	36/37	Oct 30	$0.51	$0.49	43%	1.04	$27.49	$36.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Oct 16	$0.05	$0.95	9%	19.00
$31.00	$31.50	$32.00	Oct 2	$0.13	$0.37	38%	2.85
$29.00	$30.00	$31.00	Oct 23	$0.08	$0.92	13%	11.50
$30.00	$31.00	$32.00	Oct 23	$0.09	$0.91	14%	10.11
$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
$31.00	$31.50	$32.00	Oct 2	$0.14	$0.36	38%	2.57
$29.00	$29.50	$30.00	Oct 9	$0.05	$0.45	10%	9.00
$29.50	$30.00	$30.50	Oct 9	$0.06	$0.44	12%	7.33
$31.50	$32.00	$32.50	Oct 2	$0.15	$0.35	36%	2.33

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, 58 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	-$1.85	$1.15
$31.00	$31.50	1:2	Oct 2	-$0.10	$0.40
$30.50	$31.00	1:2	Oct 2	-$0.28	$0.22
$34.00	$35.00	1:2	Oct 9	-$0.10	$0.90

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
$32.50	$32.00	1:2	Oct 2	-$0.11	$0.39
$29.00	$28.50	1:2	Oct 9	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.60%, avg 3.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.41	0.49	4.0%	7.60%	11.63%	--	15
$32.00	Nov 13	$2.87	0.53	0.9%	9.05%	9.93%	3	--
$35.00	Nov 6	$1.47	0.39	10.3%	4.63%	14.97%	--	136
$35.00	Oct 30	$1.45	0.37	10.3%	4.57%	14.91%	--	203
$32.00	Nov 6	$2.50	0.52	0.9%	7.88%	8.76%	--	17
$36.00	Nov 6	$1.18	0.34	13.5%	3.72%	17.21%	--	10
$37.00	Nov 6	$0.95	0.31	16.6%	2.99%	19.64%	--	16
$32.00	Oct 30	$2.43	0.52	0.9%	7.66%	8.54%	1	225
$36.00	Oct 30	$1.18	0.32	13.5%	3.72%	17.21%	5	131
$33.00	Oct 30	$1.69	0.46	4.0%	5.33%	9.36%	1	90

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 5,097

Total Puts 1,225

Put/Call Ratio 0.24

Net Difference 3,872

Prior's Put/Call Breakdown

Total Calls 7,044

Total Puts 451

Put/Call Ratio 0.06

Net Difference 6,593

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