ASST - Options Database

ASST

STRIVE INC

$31.44 +4.41%

(10/2 10:05) ◀

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

▶ (10/2 10:15)

◀ 10/2 10:10 ▶

Option Volume

Detail

ℹ

Current (10/02 10:10am) 49,331

Calls: 46,380 (94%)

Puts: 2,951 (6%)

Prior (09/18) 52,282

Calls: 46,301 (89%)

Puts: 5,981 (11%)

Current vs Prior -5.64%

Calls: +0.17% (Calls)

Puts: -50.66% (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 -6.97%

Calls: +8.37%

Puts: -71.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:10am) $9.82M

Calls: $9.63M (98%)

Puts: $188.4K (2%)

Prior (09/18) $4.05M

Calls: $3.19M (79%)

Puts: $851.1K (21%)

Current vs Prior +142.71%

Calls: +201.49%

Puts: -77.87%

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 +0.31%

Calls: +9.52%

Puts: -81.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:10am) 0.06

Prior (09/18) 0.13

Current vs Prior -50.74%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -86.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:10am) 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 3.12% | 8.21%12.21% | 26.27%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -68.53% | -32.35%+474.22% | +47.21%

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

Current vs 7-Day Avg -66.75% | -41.23%-13.73% | +5.41%

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

Current vs 7-Day Eod -68.53% | -32.35%+2.15% | -1.73%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 94.44% | 34.27%

Calls: 66.67% | 23.53%

Puts: 122.22% | 45.00%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +135.92% | -25.60%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +179.08% | +17.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($9.63M) vs puts ($188.4K). Massive premium surge with dollar volume up 143% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (46,380 calls vs 2,951 puts). P/C ratio dropping 51% - 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
10:10	BULLISH	BULLISH	BULLISH
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 4 of results (avg 8.8%, best 7.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 23	4.50	4.85	$4.68	7.5%	4	0.79	137
$35.00	Oct 16	0.57	0.62	$0.60	8.3%	268	0.24	2.3K
$27.00	Oct 16	4.55	5.00	$4.78	9.4%	3	0.88	57.9K
$28.50	Oct 16	3.40	3.75	$3.58	9.8%	4	0.79	17

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.93)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.85	1.01	$0.93	17.2%	161	0.44	750
$35.00	Oct 16	0.57	0.62	$0.60	8.3%	268	0.24	2.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 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%	--	0.97	30
$32.50	Oct 2	0.81	1.37	$1.09	51.4%	34	0.87	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%	--	0.78	50
$32.00	Oct 2	0.57	0.92	$0.75	46.7%	--	0.77	40

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 43.0K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.28	1.60	$1.44	22.2%	18.8K	1.00	23.6K
$30.50	Oct 9	1.31	2.00	$1.66	41.6%	18.5K	0.65	443
$32.00	Oct 2	0.07	0.15	$0.11	72.7%	432	0.23	9.6K
$30.50	Oct 2	0.82	1.11	$0.97	29.9%	376	1.00	738
$35.00	Oct 16	0.57	0.62	$0.60	8.3%	268	0.24	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 2	0.01	0.03	$0.02	100.0%	303	0.04	1.3K
$30.00	Oct 2	0.02	0.06	$0.04	100.0%	271	0.09	799
$27.00	Oct 2	0.01	0.02	$0.02	50.0%	264	0.02	607
$29.00	Oct 9	0.26	0.38	$0.32	37.5%	204	0.19	732
$29.50	Oct 2	0.00	0.05	$0.03	166.7%	127	0.05	1.0K

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 32.3%, max 50.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 2	Oct 30	113.4%	79.6%	42.5%	262	523
$31.00	Oct 2	Nov 6	102.1%	78.7%	29.7%	181	12.4K
$32.00	Oct 2	Nov 13	102.2%	85.9%	18.9%	435	9.6K
$35.50	Oct 9	Oct 16	83.0%	71.5%	16.1%	7	50

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	110.9%	73.5%	50.9%	113	308
$31.50	Oct 2	Nov 6	113.4%	78.5%	44.5%	31	11
$31.00	Oct 2	Nov 6	102.1%	78.7%	29.7%	6	24
$32.00	Oct 2	Oct 30	102.2%	81.1%	25.9%	13	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 0.71, avg 1.77)

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
$33.00	$37.00	Nov 13	$1.22	$2.78	$1.22	49%	2.28	$34.22
$27.50	$28.00	Oct 16	$0.13	$0.37	$0.13	84%	2.85	$27.63
$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
$34.00	$33.50	Oct 9	$0.28	$0.22	$0.28	78%	0.79	$33.72
$32.00	$31.50	Oct 2	$0.28	$0.22	$0.28	77%	0.79	$31.72
$28.00	$27.50	Oct 30	$0.11	$0.39	$0.11	26%	3.55	$27.89
$31.00	$30.50	Oct 16	$0.20	$0.30	$0.20	44%	1.50	$30.80
$31.00	$30.50	Oct 9	$0.19	$0.31	$0.19	42%	1.63	$30.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 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
$31.50	$32.00	Oct 2	$0.20	$0.20	$0.30	54%	0.67	$31.70
$32.50	$33.00	Oct 16	$0.23	$0.23	$0.27	57%	0.85	$32.73
$32.00	$33.00	Oct 23	$0.49	$0.49	$0.51	50%	0.96	$32.49
$33.50	$34.00	Oct 16	$0.18	$0.18	$0.32	65%	0.56	$33.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 23	$0.56	$0.56	$0.44	57%	1.27	$30.44
$31.00	$30.00	Nov 6	$0.56	$0.56	$0.44	57%	1.27	$30.44
$29.00	$28.00	Oct 30	$0.40	$0.40	$0.60	69%	0.67	$28.60
$27.50	$27.00	Oct 16	$0.17	$0.17	$0.33	83%	0.52	$27.33
$29.50	$29.00	Oct 16	$0.24	$0.24	$0.26	69%	0.92	$29.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.79, cheapest $0.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.82	113.4%	67.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.75	113.4%	67.0%
$31.00	Oct 2	Oct 9	$0.76	102.1%	64.6%
$33.00	Oct 16	Oct 30	$0.84	71.8%	78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.23% of stock, avg 10.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 2	$0.51	$0.19	$0.70	$30.30	$31.70	2.23%
$31.50	Oct 2	$0.31	$0.47	$0.78	$30.72	$32.28	2.48%
$32.00	Oct 2	$0.11	$0.75	$0.86	$31.14	$32.86	2.74%
$30.50	Oct 2	$0.97	$0.09	$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	$1.44	$0.04	$1.48	$28.52	$31.48	4.71%
$29.50	Oct 2	$1.81	$0.03	$1.84	$27.66	$31.34	5.85%
$31.00	Oct 9	$1.36	$0.95	$2.31	$28.69	$33.31	7.35%
$31.50	Oct 9	$1.13	$1.22	$2.35	$29.15	$33.85	7.47%
$30.50	Oct 9	$1.66	$0.76	$2.42	$28.08	$32.92	7.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.32% of stock, avg 7.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$30.00	Oct 2	$0.06	$0.04	$0.10	$29.90	$32.60
$32.50	$30.50	Oct 2	$0.06	$0.09	$0.15	$30.35	$32.65
$32.00	$30.00	Oct 2	$0.11	$0.04	$0.15	$29.85	$32.15
$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
$32.00	$30.50	Oct 2	$0.11	$0.09	$0.20	$30.30	$32.20
$36.50	$30.50	Oct 2	$0.16	$0.09	$0.25	$30.25	$36.75
$37.00	$30.50	Oct 2	$0.16	$0.09	$0.25	$30.25	$37.25
$32.00	$25.50	Oct 2	$0.11	$0.13	$0.24	$25.26	$32.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 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	54%	2.12	$29.66	$35.84
27/28	34/34	Oct 16	$0.35	$0.15	48%	2.33	$27.15	$33.85
29/30	35/36	Oct 16	$0.35	$0.15	45%	2.33	$29.15	$35.35
27/28	35/36	Oct 16	$0.28	$0.22	59%	1.27	$27.22	$35.28
29/30	34/34	Oct 16	$0.38	$0.12	38%	3.17	$29.12	$34.38
27/28	34/34	Oct 16	$0.31	$0.19	52%	1.63	$27.19	$34.31
30/30	33/34	Oct 9	$0.32	$0.18	39%	1.78	$29.68	$33.32
28/29	34/34	Oct 16	$0.31	$0.19	39%	1.63	$28.69	$33.81
30/30	34/34	Oct 16	$0.35	$0.15	30%	2.33	$29.65	$33.85
28/29	35/36	Oct 30	$0.66	$0.34	34%	1.94	$28.34	$35.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$36.00	$37.00	Nov 6	$0.06	$0.94	8%	15.67
$34.00	$35.00	$36.00	Oct 23	$0.09	$0.91	11%	10.11
$30.50	$31.00	$31.50	Oct 9	$0.07	$0.43	14%	6.14
$34.00	$34.50	$35.00	Oct 16	$0.05	$0.45	7%	9.00
$31.50	$32.00	$32.50	Oct 2	$0.15	$0.35	33%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Oct 2	$0.06	$0.44	31%	7.33
$30.00	$30.50	$31.00	Oct 2	$0.05	$0.45	25%	9.00
$27.50	$28.00	$28.50	Oct 23	$0.05	$0.45	6%	9.00
$26.50	$27.00	$27.50	Oct 23	$0.05	$0.45	5%	9.00
$28.00	$29.00	$30.00	Nov 6	$0.09	$0.91	10%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.80, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$37.00	1:2	Nov 13	-$0.52	$3.48
$32.00	$35.00	1:2	Nov 6	-$0.85	$2.15
$30.50	$31.00	1:2	Oct 2	-$0.05	$0.45
$31.00	$31.50	1:2	Oct 2	-$0.11	$0.39
$27.00	$30.00	1:2	Nov 6	-$2.10	$0.90

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	-$0.19	$0.31
$32.50	$32.00	1:2	Oct 2	-$0.41	$0.09
$35.00	$33.00	1:2	Oct 16	-$1.42	$0.58
$32.00	$30.00	1:2	Oct 30	-$0.84	$1.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.67%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.41	0.49	5.0%	7.67%	12.63%	--	15
$32.00	Nov 13	$2.87	0.53	1.8%	9.13%	10.91%	3	--
$37.00	Nov 13	$1.29	0.33	17.7%	4.10%	21.79%	9	--
$35.00	Nov 6	$1.47	0.39	11.3%	4.68%	16.00%	--	136
$32.00	Nov 6	$2.50	0.52	1.8%	7.95%	9.73%	--	17
$36.00	Nov 6	$1.18	0.34	14.5%	3.75%	18.26%	9	10
$37.00	Nov 6	$0.95	0.30	17.7%	3.02%	20.71%	--	16
$33.00	Oct 30	$1.89	0.45	5.0%	6.01%	10.97%	1	90
$35.00	Oct 30	$1.29	0.35	11.3%	4.10%	15.43%	1	203
$32.00	Oct 30	$2.14	0.51	1.8%	6.81%	8.59%	1	225

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 46,380

Total Puts 2,951

Put/Call Ratio 0.06

Net Difference 43,429

Prior's Put/Call Breakdown

Total Calls 46,301

Total Puts 5,981

Put/Call Ratio 0.13

Net Difference 40,320

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