ASST - Options Database

ASST

STRIVE INC

$31.11 +3.32%

(10/2 09:45) ◀

Friday, October 2, 2026 (9:50am)

▶

◀ 10/2 09:50

Option Volume

Detail

ℹ

Current (10/02 9:50am) 13,152

Calls: 11,764 (89%)

Puts: 1,388 (11%)

Prior (09/18) 8,777

Calls: 8,094 (92%)

Puts: 683 (8%)

Current vs Prior +49.85%

Calls: +45.34% (Calls)

Puts: +103.22% (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 -75.20%

Calls: -72.51%

Puts: -86.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:50am) $3.63M

Calls: $3.53M (97%)

Puts: $107.4K (3%)

Prior (09/18) $1.39M

Calls: $1.30M (93%)

Puts: $94.9K (7%)

Current vs Prior +161.09%

Calls: +171.93%

Puts: +13.13%

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 -62.89%

Calls: -59.91%

Puts: -89.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:50am) 0.12

Prior (09/18) 0.08

Current vs Prior +39.82%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -74.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:50am) 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 3.25% | 8.20%11.89% | 26.23%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -67.22% | -32.43%+459.16% | +46.97%

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

Current vs 7-Day Avg -65.36% | -41.30%-16.00% | +5.24%

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

Current vs 7-Day Eod -67.22% | -32.43%-0.53% | -1.89%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 127.47% | 33.93%

Calls: 69.23% | 38.35%

Puts: 185.71% | 29.51%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +218.44% | -26.34%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +276.68% | +16.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($3.53M) vs puts ($107.4K). Massive premium surge with dollar volume up 161% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (11,764 calls vs 1,388 puts). P/C ratio rising 40% - 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
09:50	BULLISH	BULLISH	BULLISH
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 1 of results (avg 9.4%, best 9.4%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	0.50	0.55	$0.53	9.4%	23	0.19	849

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.53, cheapest $0.53)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	0.50	0.55	$0.53	9.4%	23	0.19	849

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	4.75	6.30	$5.53	28.0%	1	0.98	87
$27.50	Oct 2	3.25	4.75	$4.00	37.5%	--	0.98	87
$26.50	Oct 2	4.25	5.80	$5.03	30.8%	--	0.98	29
$28.00	Oct 2	3.05	4.10	$3.58	29.3%	171	0.97	520
$28.50	Oct 2	2.32	3.65	$2.99	44.5%	--	0.97	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 2	1.68	3.05	$2.36	58.1%	--	0.98	30
$32.50	Oct 2	0.89	1.57	$1.23	55.3%	14	0.90	2
$35.50	Oct 9	3.45	4.90	$4.18	34.7%	--	0.85	46
$34.00	Oct 9	2.23	3.40	$2.82	41.5%	--	0.79	50
$32.00	Oct 2	0.25	1.29	$0.77	135.1%	--	0.78	40

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 8.4K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.08	1.61	$1.35	39.3%	2.6K	0.90	23.6K
$30.50	Oct 9	1.33	1.94	$1.64	37.2%	2.4K	0.63	443
$32.00	Oct 2	0.00	0.15	$0.08	187.5%	271	0.23	9.6K
$30.00	Oct 16	2.25	2.55	$2.40	12.5%	194	0.66	6.5K
$31.50	Oct 2	0.13	0.30	$0.22	77.3%	183	0.41	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.01	0.05	$0.03	133.3%	243	0.05	1.3K
$29.50	Oct 2	0.00	0.10	$0.05	200.0%	124	0.08	1.0K
$30.50	Oct 2	0.05	0.29	$0.17	141.2%	112	0.24	218
$26.00	Oct 30	0.50	1.02	$0.76	68.4%	107	0.17	125
$27.00	Oct 9	0.00	0.18	$0.09	200.0%	103	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 49.8%, max 106.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 30	140.2%	77.2%	81.7%	67	773
$31.00	Oct 2	Nov 6	122.3%	78.5%	55.7%	167	12.4K
$32.00	Oct 2	Nov 13	109.3%	86.0%	27.2%	274	9.6K
$31.50	Oct 2	Oct 30	96.5%	78.1%	23.6%	204	523
$35.50	Oct 9	Oct 16	83.2%	73.5%	13.3%	7	50

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	142.0%	68.8%	106.5%	112	308
$31.00	Oct 2	Oct 23	124.6%	72.8%	71.2%	2	26
$31.50	Oct 2	Oct 16	94.0%	69.2%	35.8%	14	44
$32.00	Oct 2	Oct 30	107.5%	80.7%	33.2%	10	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 2.57, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$28.50	Oct 9	$0.14	$0.36	$0.14	88%	2.57	$28.14
$31.00	$32.00	Oct 23	$0.26	$0.74	$0.26	57%	2.85	$31.26
$28.00	$29.00	Oct 23	$0.50	$0.50	$0.50	77%	1.00	$28.50
$32.00	$35.00	Nov 6	$1.09	$1.91	$1.09	53%	1.75	$33.09
$26.50	$27.00	Nov 6	$0.18	$0.32	$0.18	80%	1.78	$26.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Oct 16	$0.47	$0.53	$0.47	62%	1.13	$32.53
$34.00	$33.50	Oct 9	$0.29	$0.21	$0.29	79%	0.72	$33.71
$32.00	$31.50	Oct 2	$0.26	$0.24	$0.26	78%	0.92	$31.74
$31.00	$30.50	Oct 9	$0.13	$0.37	$0.13	43%	2.85	$30.87
$32.50	$32.00	Oct 9	$0.24	$0.26	$0.24	62%	1.08	$32.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.44, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$36.00	Oct 9	$0.17	$0.17	$0.33	84%	0.52	$35.67
$32.50	$33.00	Oct 9	$0.25	$0.25	$0.25	61%	1.00	$32.75
$34.50	$35.00	Oct 16	$0.18	$0.18	$0.32	71%	0.56	$34.68
$35.50	$36.00	Oct 16	$0.14	$0.14	$0.36	78%	0.39	$35.64
$33.50	$34.00	Oct 16	$0.21	$0.21	$0.29	64%	0.72	$33.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$25.00	Nov 13	$0.76	$0.76	$1.74	73%	0.44	$26.74
$27.00	$25.00	Nov 6	$0.57	$0.57	$1.43	77%	0.40	$26.43
$26.00	$25.50	Oct 30	$0.20	$0.20	$0.30	83%	0.67	$25.80
$31.00	$30.00	Oct 23	$0.51	$0.51	$0.49	56%	1.04	$30.49
$28.50	$28.00	Oct 23	$0.22	$0.22	$0.28	73%	0.79	$28.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.80, cheapest $0.64)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.83	122.3%	59.0%
$31.50	Oct 2	Oct 9	$0.86	96.5%	66.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.64	124.6%	59.5%
$31.50	Oct 2	Oct 9	$0.71	94.0%	65.9%
$33.00	Oct 16	Oct 30	$0.97	70.2%	76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.35% of stock, avg 10.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 2	$0.22	$0.51	$0.73	$30.77	$32.23	2.35%
$31.00	Oct 2	$0.50	$0.28	$0.78	$30.22	$31.78	2.51%
$32.00	Oct 2	$0.08	$0.77	$0.85	$31.15	$32.85	2.73%
$30.50	Oct 2	$0.88	$0.17	$1.05	$29.45	$31.55	3.38%
$32.50	Oct 2	$0.06	$1.23	$1.29	$31.21	$33.79	4.15%
$30.00	Oct 2	$1.35	$0.06	$1.41	$28.59	$31.41	4.53%
$29.50	Oct 2	$2.02	$0.05	$2.07	$27.43	$31.57	6.65%
$31.00	Oct 9	$1.33	$0.92	$2.25	$28.75	$33.25	7.23%
$31.50	Oct 9	$1.08	$1.22	$2.30	$29.20	$33.80	7.39%
$32.00	Oct 9	$0.84	$1.51	$2.35	$29.65	$34.35	7.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.35% of stock, avg 6.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$29.50	Oct 2	$0.06	$0.05	$0.11	$29.39	$32.61
$32.50	$30.00	Oct 2	$0.06	$0.06	$0.12	$29.88	$32.62
$32.00	$29.50	Oct 2	$0.08	$0.05	$0.13	$29.37	$32.13
$32.00	$30.00	Oct 2	$0.08	$0.06	$0.14	$29.86	$32.14
$32.50	$25.50	Oct 2	$0.06	$0.13	$0.19	$25.31	$32.69
$37.00	$29.50	Oct 2	$0.16	$0.05	$0.21	$29.29	$37.21
$36.50	$29.50	Oct 2	$0.16	$0.05	$0.21	$29.29	$36.71
$36.50	$30.00	Oct 2	$0.16	$0.06	$0.22	$29.78	$36.72
$37.00	$30.00	Oct 2	$0.16	$0.06	$0.22	$29.78	$37.22
$32.00	$30.50	Oct 2	$0.08	$0.17	$0.25	$30.25	$32.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.50, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	36/36	Oct 9	$0.30	$0.20	74%	1.50	$25.20	$35.80
29/30	36/36	Oct 9	$0.35	$0.15	60%	2.33	$29.15	$35.85
26/26	34/35	Oct 16	$0.29	$0.21	58%	1.38	$26.21	$34.79
28/28	34/35	Oct 16	$0.32	$0.18	52%	1.78	$27.68	$34.82
26/26	36/36	Oct 16	$0.25	$0.25	66%	1.00	$26.25	$35.75
28/28	36/36	Oct 16	$0.28	$0.22	59%	1.27	$27.72	$35.78
25/26	34/34	Oct 9	$0.26	$0.24	63%	1.08	$25.24	$33.76
29/30	34/34	Oct 9	$0.31	$0.19	48%	1.63	$29.19	$33.81
28/28	34/35	Oct 16	$0.31	$0.19	48%	1.63	$28.19	$34.81
28/28	36/36	Oct 16	$0.27	$0.23	55%	1.17	$28.23	$35.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.50	$31.00	$31.50	Oct 2	$0.10	$0.40	35%	4.00
$30.00	$30.50	$31.00	Oct 2	$0.09	$0.41	27%	4.56
$31.00	$31.50	$32.00	Oct 2	$0.14	$0.36	39%	2.57
$35.00	$36.00	$37.00	Nov 6	$0.06	$0.94	8%	15.67
$30.50	$31.00	$31.50	Oct 9	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.50	$31.00	$31.50	Oct 2	$0.12	$0.38	35%	3.17
$28.00	$29.00	$30.00	Nov 6	$0.07	$0.93	10%	13.29
$26.50	$27.00	$27.50	Oct 23	$0.05	$0.45	6%	9.00
$28.00	$28.50	$29.00	Oct 9	$0.06	$0.44	7%	7.33
$29.50	$30.00	$30.50	Oct 2	$0.10	$0.40	16%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.75, 59 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
$30.50	$31.00	1:2	Oct 2	-$0.12	$0.38
$30.00	$30.50	1:2	Oct 2	-$0.41	$0.09
$33.00	$33.50	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
$34.00	$32.50	1:2	Oct 2	-$0.10	$1.40
$35.00	$33.00	1:2	Oct 16	-$1.08	$0.92
$27.50	$25.00	1:2	Nov 13	-$0.13	$2.37
$27.00	$25.00	1:2	Nov 6	-$0.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 9.23%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Nov 13	$2.87	0.53	2.9%	9.23%	12.09%	3	--
$33.00	Nov 13	$2.41	0.49	6.1%	7.75%	13.82%	--	15
$35.00	Nov 6	$1.47	0.39	12.5%	4.73%	17.23%	--	136
$32.00	Nov 6	$2.50	0.53	2.9%	8.04%	10.90%	--	17
$36.00	Nov 6	$1.18	0.35	15.7%	3.79%	19.51%	--	10
$37.00	Nov 6	$0.95	0.31	18.9%	3.05%	21.99%	--	16
$32.00	Oct 30	$2.13	0.52	2.9%	6.85%	9.71%	1	225
$31.50	Oct 30	$2.36	0.55	1.2%	7.59%	8.84%	21	23
$33.00	Oct 30	$1.69	0.46	6.1%	5.43%	11.51%	1	90
$35.00	Oct 30	$1.19	0.35	12.5%	3.83%	16.33%	1	203

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 11,764

Total Puts 1,388

Put/Call Ratio 0.12

Net Difference 10,376

Prior's Put/Call Breakdown

Total Calls 8,094

Total Puts 683

Put/Call Ratio 0.08

Net Difference 7,411

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