ASST - Options Database

ASST

STRIVE INC

$31.45 +4.45%

(10/2 10:00) ◀

Friday, October 2, 2026 (10:05am)

▶ (10/2 10:10)

◀ 10/2 10:05 ▶

Option Volume

Detail

ℹ

Current (10/02 10:05am) 48,606

Calls: 45,940 (95%)

Puts: 2,666 (5%)

Prior (09/18) 50,450

Calls: 44,795 (89%)

Puts: 5,655 (11%)

Current vs Prior -3.66%

Calls: +2.56% (Calls)

Puts: -52.86% (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 -8.33%

Calls: +7.34%

Puts: -73.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:05am) $9.39M

Calls: $9.20M (98%)

Puts: $182.9K (2%)

Prior (09/18) $3.76M

Calls: $2.97M (79%)

Puts: $798.1K (21%)

Current vs Prior +149.39%

Calls: +210.35%

Puts: -77.08%

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 -4.12%

Calls: +4.65%

Puts: -81.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:05am) 0.06

Prior (09/18) 0.13

Current vs Prior -54.03%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -87.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:05am) 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 3.02% | 7.76%11.86% | 26.01%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -69.50% | -36.04%+457.60% | +45.74%

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

Current vs 7-Day Avg -67.77% | -44.44%-16.23% | +4.36%

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

Current vs 7-Day Eod -69.50% | -36.04%-0.80% | -2.71%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 93.40% | 43.81%

Calls: 64.58% | 42.62%

Puts: 122.22% | 45.00%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +133.33% | -4.88%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +176.00% | +50.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($9.20M) vs puts ($182.9K). Massive premium surge with dollar volume up 149% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (45,940 calls vs 2,666 puts). P/C ratio dropping 54% - sentiment shifting bullish.

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
10:05	BULLISH	BULLISH	BULLISH
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 2 of results (avg 9.7%, best 9.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	4.45	4.90	$4.68	9.6%	3	0.88	57.9K
$27.50	Oct 23	4.40	4.85	$4.63	9.7%	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. 1 found (avg $0.96, cheapest $0.96)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 2	0.86	1.05	$0.96	19.8%	253	0.92	738

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	4.75	6.30	$5.53	28.0%	1	1.00	87
$26.50	Oct 2	4.25	5.80	$5.03	30.8%	--	1.00	29
$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	3.00	3.95	$3.48	27.3%	171	1.00	520

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 2	1.68	3.15	$2.42	60.7%	--	0.96	30
$32.50	Oct 2	0.81	1.37	$1.09	51.4%	32	0.88	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%	--	0.79	50
$32.00	Oct 2	0.57	1.11	$0.84	64.3%	--	0.79	40

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 42.3K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.02	1.50	$1.26	38.1%	18.8K	1.00	23.6K
$30.50	Oct 9	1.31	2.00	$1.66	41.6%	18.5K	0.64	443
$32.00	Oct 2	0.07	0.14	$0.11	63.6%	416	0.21	9.6K
$30.50	Oct 2	0.86	1.05	$0.96	19.8%	253	0.92	738
$31.50	Oct 2	0.14	0.33	$0.24	79.2%	238	0.41	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.01	0.02	$0.02	50.0%	303	0.03	1.3K
$30.00	Oct 2	0.02	0.06	$0.04	100.0%	269	0.09	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
$28.00	Oct 16	0.47	0.59	$0.53	22.6%	123	0.20	849

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 24.0%, max 51.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 2	Oct 30	100.2%	79.7%	25.7%	259	523
$32.00	Oct 2	Nov 13	106.6%	86.0%	23.9%	419	9.6K
$35.50	Oct 9	Oct 16	83.5%	74.8%	11.7%	7	50
$31.00	Oct 2	Nov 6	86.5%	78.7%	10.0%	181	12.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	108.6%	71.5%	51.9%	113	308
$32.00	Oct 2	Oct 30	106.6%	81.2%	31.2%	13	50
$31.50	Oct 2	Nov 6	100.2%	78.5%	27.6%	31	11
$31.00	Oct 2	Nov 6	86.5%	78.7%	10.0%	6	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.71, avg 1.73)

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
$27.50	$28.00	Oct 16	$0.13	$0.37	$0.13	83%	2.85	$27.63
$28.00	$28.50	Oct 9	$0.20	$0.30	$0.20	89%	1.50	$28.20
$32.00	$35.00	Nov 6	$1.09	$1.91	$1.09	52%	1.75	$33.09
$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
$32.50	$32.00	Oct 2	$0.25	$0.25	$0.25	88%	1.00	$32.25
$34.00	$33.50	Oct 9	$0.28	$0.22	$0.28	79%	0.79	$33.72
$31.00	$30.50	Oct 16	$0.18	$0.32	$0.18	45%	1.78	$30.82
$30.50	$30.00	Oct 9	$0.15	$0.35	$0.15	36%	2.33	$30.35
$32.00	$31.50	Oct 16	$0.26	$0.24	$0.26	54%	0.92	$31.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 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
$33.50	$34.00	Oct 9	$0.17	$0.17	$0.33	73%	0.52	$33.67
$34.50	$35.00	Oct 16	$0.18	$0.18	$0.32	72%	0.56	$34.68
$32.00	$33.00	Oct 23	$0.49	$0.49	$0.51	50%	0.96	$32.49
$33.00	$33.50	Oct 16	$0.21	$0.21	$0.29	61%	0.72	$33.21

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
$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	82%	0.43	$27.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $0.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.86	100.2%	66.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.75	100.2%	66.1%
$31.00	Oct 2	Oct 9	$0.80	86.5%	65.1%
$33.00	Oct 16	Oct 30	$0.84	78.5%	79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.07% of stock, avg 10.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 2	$0.48	$0.17	$0.65	$30.35	$31.65	2.07%
$31.50	Oct 2	$0.24	$0.47	$0.71	$30.79	$32.21	2.26%
$32.00	Oct 2	$0.11	$0.84	$0.95	$31.05	$32.95	3.02%
$30.50	Oct 2	$0.96	$0.10	$1.06	$29.44	$31.56	3.37%
$32.50	Oct 2	$0.06	$1.09	$1.15	$31.35	$33.65	3.66%
$30.00	Oct 2	$1.26	$0.04	$1.30	$28.70	$31.30	4.13%
$29.50	Oct 2	$2.03	$0.03	$2.06	$27.44	$31.56	6.55%
$31.00	Oct 9	$1.22	$0.97	$2.19	$28.81	$33.19	6.96%
$31.50	Oct 9	$1.10	$1.22	$2.32	$29.18	$33.82	7.38%
$32.00	Oct 9	$0.87	$1.51	$2.38	$29.62	$34.38	7.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.29% of stock, avg 7.15%)

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	$0.04	$0.10	$29.90	$32.60
$32.00	$29.50	Oct 2	$0.11	$0.03	$0.14	$29.36	$32.14
$32.00	$30.00	Oct 2	$0.11	$0.04	$0.15	$29.85	$32.15
$32.50	$30.50	Oct 2	$0.06	$0.10	$0.16	$30.34	$32.66
$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
$37.00	$30.00	Oct 2	$0.16	$0.04	$0.20	$29.80	$37.20
$36.50	$30.00	Oct 2	$0.16	$0.04	$0.20	$29.80	$36.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.94, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	34/35	Oct 16	$0.33	$0.17	55%	1.94	$27.17	$34.83
29/30	36/36	Oct 9	$0.29	$0.21	59%	1.38	$29.21	$35.79
30/30	36/36	Oct 9	$0.31	$0.19	54%	1.63	$29.69	$35.81
27/28	36/36	Oct 16	$0.25	$0.25	61%	1.00	$27.25	$35.75
28/29	34/35	Oct 16	$0.33	$0.17	45%	1.94	$28.67	$34.83
29/30	34/35	Oct 16	$0.34	$0.16	41%	2.12	$29.16	$34.84
27/28	34/34	Oct 16	$0.30	$0.20	48%	1.50	$27.20	$33.80
29/30	34/34	Oct 9	$0.29	$0.21	48%	1.38	$29.21	$33.79
30/30	34/34	Oct 9	$0.31	$0.19	43%	1.63	$29.69	$33.81
28/29	36/36	Oct 16	$0.25	$0.25	52%	1.00	$28.75	$35.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 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	$0.11	$0.39	51%	3.55
$31.50	$32.00	$32.50	Oct 2	$0.08	$0.42	30%	5.25
$34.00	$35.00	$36.00	Oct 30	$0.06	$0.94	9%	15.67
$35.00	$36.00	$37.00	Nov 6	$0.06	$0.94	8%	15.67
$30.50	$31.00	$31.50	Oct 16	$0.05	$0.45	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 2	$0.07	$0.43	44%	6.14
$28.00	$29.00	$30.00	Oct 30	$0.07	$0.93	11%	13.29
$29.50	$30.00	$30.50	Oct 2	$0.05	$0.45	14%	9.00
$29.00	$30.00	$31.00	Oct 23	$0.09	$0.91	14%	10.11
$30.00	$30.50	$31.00	Oct 9	$0.06	$0.44	13%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.80, 50 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
$29.50	$30.00	1:2	Oct 2	-$0.49	$0.01
$34.00	$35.00	1:2	Oct 9	-$0.18	$0.82
$36.00	$37.00	1:2	Oct 16	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$33.00	1:2	Oct 30	-$0.80	$3.20
$32.00	$31.50	1:2	Oct 2	-$0.10	$0.40
$35.00	$33.00	1:2	Oct 16	-$1.42	$0.58
$28.00	$27.50	1:2	Oct 9	-$0.08	$0.42
$28.50	$28.00	1:2	Oct 9	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.66%, avg 3.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.41	0.49	4.9%	7.66%	12.59%	--	15
$32.00	Nov 13	$2.87	0.53	1.8%	9.13%	10.87%	3	--
$35.00	Nov 6	$1.47	0.39	11.3%	4.67%	15.96%	--	136
$32.00	Nov 6	$2.50	0.52	1.8%	7.95%	9.70%	--	17
$36.00	Nov 6	$1.18	0.34	14.5%	3.75%	18.22%	--	10
$37.00	Nov 6	$0.95	0.30	17.6%	3.02%	20.67%	--	16
$33.00	Oct 30	$1.80	0.45	4.9%	5.72%	10.65%	1	90
$35.00	Oct 30	$1.20	0.35	11.3%	3.82%	15.10%	1	203
$32.00	Oct 30	$2.14	0.51	1.8%	6.80%	8.55%	1	225
$36.00	Oct 30	$1.00	0.30	14.5%	3.18%	17.65%	5	131

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 45,940

Total Puts 2,666

Put/Call Ratio 0.06

Net Difference 43,274

Prior's Put/Call Breakdown

Total Calls 44,795

Total Puts 5,655

Put/Call Ratio 0.13

Net Difference 39,140

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