ASST - Options Database

ASST

STRIVE INC

$31.30 +3.95%

(10/2 09:55) ◀

Friday, October 2, 2026 (10:00am)

▶ (10/2 10:05)

◀ 10/2 10:00 ▶

Option Volume

Detail

ℹ

Current (10/02 10:00am) 47,808

Calls: 45,440 (95%)

Puts: 2,368 (5%)

Prior (09/18) 11,345

Calls: 10,091 (89%)

Puts: 1,254 (11%)

Current vs Prior +321.40%

Calls: +350.30% (Calls)

Puts: +88.84% (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 -9.84%

Calls: +6.17%

Puts: -76.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:00am) $9.75M

Calls: $9.58M (98%)

Puts: $166.4K (2%)

Prior (09/18) $1.91M

Calls: $1.81M (95%)

Puts: $98.8K (5%)

Current vs Prior +411.16%

Calls: +429.88%

Puts: +68.46%

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 -0.41%

Calls: +8.97%

Puts: -83.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:00am) 0.05

Prior (09/18) 0.12

Current vs Prior -58.06%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -88.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:00am) 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 2.78% | 7.67%11.76% | 26.13%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -71.93% | -36.79%+452.76% | +46.44%

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

Current vs 7-Day Avg -70.35% | -45.09%-16.96% | +4.86%

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

Current vs 7-Day Eod -71.93% | -36.79%-1.66% | -2.25%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 120.45% | 45.25%

Calls: 50.00% | 40.50%

Puts: 190.91% | 50.00%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +200.90% | -1.76%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +255.94% | +55.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($9.58M) vs puts ($166.4K). Massive premium surge with dollar volume up 411% vs prior. Unusually high activity with volume up 321% vs prior - elevated interest. Extreme bullish P/C ratio of 0.05 - heavy call buying (45,440 calls vs 2,368 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
10:00	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	3.00	3.95	$3.48	27.3%	171	0.97	520
$26.50	Oct 2	4.25	5.80	$5.03	30.8%	--	0.97	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 2	1.68	3.15	$2.42	60.7%	--	0.98	30
$32.50	Oct 2	0.70	1.45	$1.08	69.4%	19	0.90	2
$35.50	Oct 9	3.50	4.90	$4.20	33.3%	--	0.85	46
$32.00	Oct 2	0.23	1.11	$0.67	131.3%	--	0.82	40
$34.00	Oct 9	2.29	3.40	$2.85	38.9%	--	0.80	50

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 41.7K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.01	1.90	$1.46	61.0%	18.8K	0.89	23.6K
$30.50	Oct 9	1.50	2.00	$1.75	28.6%	18.5K	0.64	443
$32.00	Oct 2	0.01	0.17	$0.09	177.8%	309	0.20	9.6K
$30.00	Oct 16	2.36	2.70	$2.53	13.4%	206	0.64	6.5K
$31.50	Oct 2	0.13	0.30	$0.22	77.3%	198	0.41	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.01	0.03	$0.02	100.0%	293	0.04	1.3K
$30.00	Oct 2	0.02	0.10	$0.06	133.3%	216	0.11	799
$29.00	Oct 9	0.25	0.45	$0.35	57.1%	204	0.20	732
$29.50	Oct 2	0.00	0.05	$0.03	166.7%	127	0.05	1.0K
$30.50	Oct 2	0.02	0.18	$0.10	160.0%	113	0.19	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 38.5%, max 85.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Oct 2	Nov 6	146.2%	78.6%	85.9%	179	12.4K
$30.50	Oct 2	Oct 30	114.7%	75.9%	51.0%	118	773
$35.50	Oct 9	Oct 16	83.6%	74.3%	12.4%	7	50
$32.00	Oct 2	Nov 13	95.3%	86.0%	10.8%	312	9.6K
$31.50	Oct 2	Oct 30	88.2%	79.7%	10.7%	219	523

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Oct 2	Nov 6	146.2%	78.6%	85.9%	6	24
$30.50	Oct 2	Oct 16	114.7%	71.8%	59.8%	113	308
$32.00	Oct 2	Oct 30	95.3%	81.2%	17.3%	13	50
$31.50	Oct 2	Nov 6	88.2%	78.5%	12.4%	21	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.71, avg 1.88)

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	77%	0.71	$28.75
$32.00	$35.00	Nov 6	$1.09	$1.91	$1.09	53%	1.75	$33.09
$30.00	$30.50	Oct 9	$0.11	$0.39	$0.11	70%	3.55	$30.11
$31.00	$32.00	Nov 6	$0.34	$0.66	$0.34	57%	1.94	$31.34
$29.00	$29.50	Oct 16	$0.15	$0.35	$0.15	73%	2.33	$29.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Oct 9	$0.28	$0.22	$0.28	80%	0.79	$33.72
$32.00	$31.50	Oct 2	$0.28	$0.22	$0.28	82%	0.79	$31.72
$31.00	$30.50	Oct 16	$0.17	$0.33	$0.17	45%	1.94	$30.83
$31.50	$31.00	Oct 9	$0.23	$0.27	$0.23	50%	1.17	$31.27
$33.00	$32.00	Oct 16	$0.58	$0.42	$0.58	61%	0.72	$32.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.27, avg 0.54)

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
$34.50	$35.00	Oct 16	$0.18	$0.18	$0.32	72%	0.56	$34.68
$33.50	$34.00	Oct 9	$0.16	$0.16	$0.34	73%	0.47	$33.66
$33.00	$33.50	Oct 16	$0.22	$0.22	$0.28	61%	0.79	$33.22
$32.00	$33.00	Oct 23	$0.49	$0.49	$0.51	50%	0.96	$32.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Nov 6	$0.56	$0.56	$0.44	57%	1.27	$30.44
$26.00	$25.50	Oct 30	$0.20	$0.20	$0.30	82%	0.67	$25.80
$31.00	$30.50	Oct 2	$0.24	$0.24	$0.26	61%	0.92	$30.76
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.77, cheapest $0.62)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.73	146.2%	64.4%
$31.50	Oct 2	Oct 9	$0.85	88.2%	64.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.62	146.2%	64.4%
$31.50	Oct 2	Oct 9	$0.80	88.2%	64.6%
$33.00	Oct 16	Oct 30	$0.86	77.5%	77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 1.95% of stock, avg 10.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 2	$0.22	$0.39	$0.61	$30.89	$32.11	1.95%
$32.00	Oct 2	$0.09	$0.67	$0.76	$31.24	$32.76	2.43%
$31.00	Oct 2	$0.48	$0.34	$0.82	$30.18	$31.82	2.62%
$30.50	Oct 2	$0.99	$0.10	$1.09	$29.41	$31.59	3.48%
$32.50	Oct 2	$0.06	$1.08	$1.14	$31.36	$33.64	3.64%
$30.00	Oct 2	$1.46	$0.06	$1.52	$28.48	$31.52	4.86%
$29.50	Oct 2	$2.07	$0.03	$2.10	$27.40	$31.60	6.71%
$31.00	Oct 9	$1.21	$0.96	$2.17	$28.83	$33.17	6.93%
$31.50	Oct 9	$1.07	$1.19	$2.26	$29.24	$33.76	7.22%
$32.00	Oct 9	$0.87	$1.49	$2.36	$29.64	$34.36	7.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.29% of stock, avg 7.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$29.50	Oct 2	$0.06	$0.03	$0.09	$29.41	$32.59
$32.50	$30.00	Oct 2	$0.06	$0.06	$0.12	$29.88	$32.62
$32.00	$29.50	Oct 2	$0.09	$0.03	$0.12	$29.38	$32.12
$32.00	$30.00	Oct 2	$0.09	$0.06	$0.15	$29.85	$32.15
$32.50	$30.50	Oct 2	$0.06	$0.10	$0.16	$30.34	$32.66
$32.00	$30.50	Oct 2	$0.09	$0.10	$0.19	$30.31	$32.19
$37.00	$29.50	Oct 2	$0.16	$0.03	$0.19	$29.31	$37.19
$36.50	$29.50	Oct 2	$0.16	$0.03	$0.19	$29.31	$36.69
$32.50	$25.50	Oct 2	$0.06	$0.13	$0.19	$25.31	$32.69
$36.50	$30.00	Oct 2	$0.16	$0.06	$0.22	$29.78	$36.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.94, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/30	36/36	Oct 9	$0.33	$0.17	53%	1.94	$29.67	$35.83
26/26	34/35	Oct 16	$0.30	$0.20	59%	1.50	$26.20	$34.80
27/28	34/35	Oct 16	$0.32	$0.18	54%	1.78	$27.18	$34.82
29/30	36/36	Oct 9	$0.29	$0.21	59%	1.38	$29.21	$35.79
28/29	34/35	Oct 16	$0.33	$0.17	45%	1.94	$28.67	$34.83
26/26	36/36	Oct 16	$0.22	$0.28	66%	0.79	$26.28	$35.72
27/28	36/36	Oct 16	$0.24	$0.26	61%	0.92	$27.26	$35.74
29/30	34/35	Oct 16	$0.34	$0.16	41%	2.12	$29.16	$34.84
26/26	34/34	Oct 16	$0.27	$0.23	53%	1.17	$26.23	$33.77
30/30	34/34	Oct 9	$0.32	$0.18	42%	1.78	$29.68	$33.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 2	$0.13	$0.37	41%	2.85
$31.50	$32.00	$32.50	Oct 2	$0.10	$0.40	29%	4.00
$35.00	$36.00	$37.00	Nov 6	$0.06	$0.94	8%	15.67
$33.00	$34.00	$35.00	Oct 30	$0.09	$0.91	10%	10.11
$33.00	$33.50	$34.00	Oct 16	$0.07	$0.43	8%	6.14

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
$31.00	$31.50	$32.00	Oct 9	$0.07	$0.43	14%	6.14
$28.00	$28.50	$29.00	Oct 16	$0.05	$0.45	7%	9.00
$31.50	$32.00	$32.50	Oct 2	$0.13	$0.37	30%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.75, 51 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	-$2.10	$0.90
$34.00	$35.00	1:2	Oct 9	-$0.09	$0.91
$36.00	$37.00	1:2	Oct 16	-$0.16	$0.84
$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
$32.00	$31.50	1:2	Oct 2	-$0.11	$0.39
$32.50	$32.00	1:2	Oct 2	-$0.26	$0.24
$35.00	$33.00	1:2	Oct 16	-$1.28	$0.72
$28.50	$28.00	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 9.17%, avg 3.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Nov 13	$2.87	0.53	2.2%	9.17%	11.41%	3	--
$33.00	Nov 13	$2.41	0.49	5.4%	7.70%	13.13%	--	15
$35.00	Nov 6	$1.47	0.39	11.8%	4.70%	16.52%	--	136
$32.00	Nov 6	$2.50	0.53	2.2%	7.99%	10.22%	--	17
$36.00	Nov 6	$1.18	0.35	15.0%	3.77%	18.79%	--	10
$37.00	Nov 6	$0.95	0.31	18.2%	3.04%	21.25%	--	16
$32.00	Oct 30	$2.14	0.51	2.2%	6.84%	9.07%	1	225
$35.00	Oct 30	$1.20	0.35	11.8%	3.83%	15.65%	1	203
$33.00	Oct 30	$1.69	0.45	5.4%	5.40%	10.83%	1	90
$31.50	Oct 30	$2.30	0.54	0.6%	7.35%	7.99%	21	23

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 45,440

Total Puts 2,368

Put/Call Ratio 0.05

Net Difference 43,072

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