ASST - Options Database

ASST

STRIVE INC

$31.43 +4.37%

(10/2 09:50) ◀

Friday, October 2, 2026 (9:55am)

▶ (10/2 10:00)

◀ 10/2 09:55 ▶

Option Volume

Detail

ℹ

Current (10/02 9:55am) 46,504

Calls: 44,677 (96%)

Puts: 1,827 (4%)

Prior (09/18) 11,345

Calls: 10,091 (89%)

Puts: 1,254 (11%)

Current vs Prior +309.91%

Calls: +342.74% (Calls)

Puts: +45.69% (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 -12.30%

Calls: +4.39%

Puts: -82.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 9:55am) $9.23M

Calls: $9.10M (99%)

Puts: $126.5K (1%)

Prior (09/18) $1.91M

Calls: $1.81M (95%)

Puts: $98.8K (5%)

Current vs Prior +384.01%

Calls: +403.46%

Puts: +28.02%

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 -5.70%

Calls: +3.53%

Puts: -87.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 9:55am) 0.04

Prior (09/18) 0.12

Current vs Prior -67.09%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -91.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 9:55am) 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 3.09% | 8.40%11.96% | 25.77%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -68.84% | -30.75%+462.44% | +44.41%

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

Current vs 7-Day Avg -67.07% | -39.84%-15.50% | +3.41%

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

Current vs 7-Day Eod -68.84% | -30.75%+0.06% | -3.60%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 112.19% | 40.12%

Calls: 124.39% | 41.48%

Puts: 100.00% | 38.76%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +180.26% | -12.90%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +231.53% | +37.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($9.10M) vs puts ($126.5K). Massive premium surge with dollar volume up 384% vs prior. Unusually high activity with volume up 310% vs prior - elevated interest. Extreme bullish P/C ratio of 0.04 - heavy call buying (44,677 calls vs 1,827 puts).

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
09:55	BULLISH	BULLISH	BULLISH
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 2 of results (avg 9.1%, best 8.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	4.35	4.75	$4.55	8.8%	53	0.96	32.4K
$27.50	Oct 23	4.55	5.00	$4.78	9.4%	4	0.79	137

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. 78 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 9	4.35	5.50	$4.93	23.3%	--	1.00	5.0K
$27.00	Oct 2	3.85	4.95	$4.40	25.0%	--	0.98	2.1K
$27.50	Oct 2	3.25	4.75	$4.00	37.5%	--	0.98	87
$26.00	Oct 2	4.75	6.30	$5.53	28.0%	1	0.98	87
$28.00	Oct 2	2.85	4.10	$3.47	36.0%	171	0.97	520

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 2	1.68	3.15	$2.42	60.7%	--	0.97	30
$32.50	Oct 2	0.88	1.41	$1.15	46.1%	14	0.89	2
$35.50	Oct 9	3.50	4.90	$4.20	33.3%	--	0.84	46
$34.00	Oct 9	2.29	3.40	$2.85	38.9%	--	0.77	50
$35.00	Oct 16	3.60	4.60	$4.10	24.4%	--	0.76	249

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 41.3K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.34	1.87	$1.61	32.9%	18.8K	0.92	23.6K
$30.50	Oct 9	1.28	1.80	$1.54	33.8%	18.5K	0.64	443
$32.00	Oct 2	0.08	0.25	$0.17	100.0%	292	0.29	9.6K
$30.00	Oct 16	2.43	2.77	$2.60	13.1%	200	0.65	6.5K
$31.50	Oct 2	0.23	0.41	$0.32	56.2%	193	0.49	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.01	0.03	$0.02	100.0%	243	0.04	1.3K
$30.00	Oct 2	0.03	0.06	$0.05	60.0%	208	0.09	799
$29.00	Oct 9	0.25	0.46	$0.36	58.3%	171	0.20	732
$29.50	Oct 2	0.00	0.04	$0.02	200.0%	127	0.04	1.0K
$30.50	Oct 2	0.05	0.29	$0.17	141.2%	112	0.22	218

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 60.5%, max 116.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 30	155.1%	76.0%	104.1%	116	773
$31.00	Oct 2	Nov 6	145.6%	82.9%	75.7%	178	12.4K
$32.00	Oct 2	Nov 13	110.0%	86.0%	27.9%	295	9.6K
$31.50	Oct 2	Oct 30	100.2%	79.7%	25.7%	214	523
$35.50	Oct 9	Oct 16	84.8%	73.0%	16.1%	7	50

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	155.1%	71.5%	116.9%	112	308
$31.00	Oct 2	Oct 23	145.6%	72.4%	101.1%	2	26
$31.50	Oct 2	Oct 16	100.2%	70.6%	41.8%	20	44
$32.00	Oct 2	Oct 30	110.0%	81.2%	35.4%	10	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 0.71, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$30.00	Nov 6	$1.75	$1.25	$1.75	76%	0.71	$28.75
$32.00	$35.00	Nov 6	$1.09	$1.91	$1.09	52%	1.75	$33.09
$27.00	$27.50	Oct 23	$0.19	$0.31	$0.19	82%	1.63	$27.19
$31.00	$32.00	Nov 6	$0.34	$0.66	$0.34	57%	1.94	$31.34
$29.50	$30.00	Oct 2	$0.30	$0.20	$0.30	96%	0.67	$29.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$32.00	Oct 9	$0.20	$0.30	$0.20	64%	1.50	$32.30
$34.00	$33.50	Oct 9	$0.28	$0.22	$0.28	77%	0.79	$33.72
$33.00	$32.00	Oct 16	$0.52	$0.48	$0.52	62%	0.92	$32.48
$30.50	$30.00	Oct 9	$0.11	$0.39	$0.11	37%	3.55	$30.39
$31.00	$30.50	Oct 16	$0.17	$0.33	$0.17	44%	1.94	$30.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 2.33, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$36.00	Oct 9	$0.18	$0.18	$0.32	84%	0.56	$35.68
$34.50	$35.00	Oct 16	$0.18	$0.18	$0.32	72%	0.56	$34.68
$35.50	$36.00	Oct 16	$0.14	$0.14	$0.36	79%	0.39	$35.64
$34.00	$35.00	Oct 9	$0.20	$0.20	$0.80	78%	0.25	$34.20
$32.00	$32.50	Oct 9	$0.24	$0.24	$0.26	57%	0.92	$32.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.50	Oct 9	$0.35	$0.35	$0.15	56%	2.33	$30.65
$26.00	$25.50	Oct 30	$0.20	$0.20	$0.30	82%	0.67	$25.80
$28.50	$28.00	Oct 23	$0.22	$0.22	$0.28	73%	0.79	$28.28
$28.00	$27.50	Oct 30	$0.21	$0.21	$0.29	74%	0.72	$27.79
$27.50	$27.00	Oct 16	$0.15	$0.15	$0.35	83%	0.43	$27.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.83, cheapest $0.74)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.74	145.6%	68.6%
$31.50	Oct 2	Oct 9	$0.77	100.2%	67.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.78	145.6%	68.6%
$31.50	Oct 2	Oct 9	$0.93	100.2%	67.5%
$33.00	Oct 16	Oct 30	$0.92	70.6%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.16% of stock, avg 10.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 2	$0.32	$0.36	$0.68	$30.82	$32.18	2.16%
$31.00	Oct 2	$0.61	$0.29	$0.90	$30.10	$31.90	2.86%
$32.00	Oct 2	$0.17	$0.77	$0.94	$31.06	$32.94	2.99%
$32.50	Oct 2	$0.06	$1.15	$1.21	$31.29	$33.71	3.85%
$30.50	Oct 2	$1.12	$0.17	$1.29	$29.21	$31.79	4.10%
$30.00	Oct 2	$1.61	$0.05	$1.66	$28.34	$31.66	5.28%
$29.50	Oct 2	$1.91	$0.02	$1.93	$27.57	$31.43	6.14%
$30.50	Oct 9	$1.54	$0.72	$2.26	$28.24	$32.76	7.19%
$29.00	Oct 2	$2.32	$0.02	$2.34	$26.66	$31.34	7.45%
$31.50	Oct 9	$1.09	$1.29	$2.38	$29.12	$33.88	7.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.35% of stock, avg 7.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$30.00	Oct 2	$0.06	$0.05	$0.11	$29.89	$33.11
$32.50	$30.00	Oct 2	$0.06	$0.05	$0.11	$29.89	$32.61
$33.00	$25.50	Oct 2	$0.06	$0.13	$0.19	$25.31	$33.19
$32.50	$25.50	Oct 2	$0.06	$0.13	$0.19	$25.31	$32.69
$36.50	$30.00	Oct 2	$0.16	$0.05	$0.21	$29.79	$36.71
$32.50	$30.50	Oct 2	$0.06	$0.17	$0.23	$30.27	$32.73
$33.00	$30.50	Oct 2	$0.06	$0.17	$0.23	$30.27	$33.23
$32.00	$30.00	Oct 2	$0.17	$0.05	$0.22	$29.78	$32.22
$36.50	$25.50	Oct 2	$0.16	$0.13	$0.29	$25.21	$36.79
$32.00	$30.50	Oct 2	$0.17	$0.17	$0.34	$30.16	$32.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 2.12, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/30	36/36	Oct 9	$0.34	$0.16	53%	2.12	$29.66	$35.84
27/28	34/35	Oct 16	$0.33	$0.17	55%	1.94	$27.17	$34.83
27/28	36/36	Oct 16	$0.29	$0.21	61%	1.38	$27.21	$35.79
26/26	34/35	Oct 16	$0.29	$0.21	59%	1.38	$26.21	$34.79
26/26	36/36	Oct 16	$0.25	$0.25	66%	1.00	$26.25	$35.75
27/28	34/34	Oct 16	$0.31	$0.19	48%	1.63	$27.19	$33.81
28/29	34/35	Oct 16	$0.32	$0.18	45%	1.78	$28.68	$34.82
29/30	34/35	Oct 16	$0.34	$0.16	41%	2.12	$29.16	$34.84
28/29	36/36	Oct 16	$0.28	$0.22	52%	1.27	$28.72	$35.78
29/30	36/36	Oct 16	$0.30	$0.20	48%	1.50	$29.20	$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Oct 30	$0.06	$0.94	11%	15.67
$35.00	$36.00	$37.00	Nov 6	$0.06	$0.94	8%	15.67
$31.00	$31.50	$32.00	Oct 2	$0.14	$0.36	37%	2.57
$29.00	$29.50	$30.00	Oct 16	$0.07	$0.43	8%	6.14
$34.00	$34.50	$35.00	Oct 2	$0.05	$0.45	0%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 30	$0.07	$0.93	11%	13.29
$29.00	$30.00	$31.00	Oct 23	$0.09	$0.91	14%	10.11
$26.50	$27.00	$27.50	Oct 23	$0.05	$0.45	6%	9.00
$31.00	$31.50	$32.00	Oct 16	$0.06	$0.44	8%	7.33
$29.50	$30.00	$30.50	Oct 2	$0.09	$0.41	18%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.75, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Nov 6	-$0.85	$2.15
$30.50	$31.00	1:2	Oct 2	-$0.10	$0.40
$27.00	$30.00	1:2	Nov 6	-$2.10	$0.90
$32.50	$33.00	1:2	Oct 2	-$0.06	$0.44
$34.50	$35.00	1:2	Oct 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$33.00	1:2	Oct 30	-$0.75	$3.25
$35.00	$33.00	1:2	Oct 16	-$1.16	$0.84
$31.00	$30.50	1:2	Oct 2	-$0.05	$0.45
$32.50	$32.00	1:2	Oct 2	-$0.39	$0.11
$31.50	$31.00	1:2	Oct 2	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.67%, avg 3.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.41	0.49	5.0%	7.67%	12.66%	--	15
$32.00	Nov 13	$2.87	0.53	1.8%	9.13%	10.94%	3	--
$35.00	Nov 6	$1.47	0.39	11.4%	4.68%	16.04%	--	136
$32.00	Nov 6	$2.50	0.52	1.8%	7.95%	9.77%	--	17
$36.00	Nov 6	$1.18	0.34	14.5%	3.75%	18.29%	--	10
$37.00	Nov 6	$0.95	0.30	17.7%	3.02%	20.74%	--	16
$32.00	Oct 30	$2.14	0.51	1.8%	6.81%	8.62%	1	225
$35.00	Oct 30	$1.20	0.34	11.4%	3.82%	15.18%	1	203
$33.00	Oct 30	$1.69	0.45	5.0%	5.38%	10.37%	1	90
$34.00	Oct 30	$1.33	0.40	8.2%	4.23%	12.41%	--	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 44,677

Total Puts 1,827

Put/Call Ratio 0.04

Net Difference 42,850

Prior's Put/Call Breakdown

Total Calls 10,091

Total Puts 1,254

Put/Call Ratio 0.12

Net Difference 8,837

Prior 7-Day Put/Call Summary

Total Calls 299,587

Total Puts 71,582

Average Put/Call Ratio 0.47

Ratio Trend Falling

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