ASST - Options Database

ASST

STRIVE INC

$31.28 +3.89%

(10/2 10:10) ◀

Friday, October 2, 2026 (10:15am)

▶ (10/2 10:20)

◀ 10/2 10:15 ▶

Option Volume

Detail

ℹ

Current (10/02 10:15am) 50,047

Calls: 46,806 (94%)

Puts: 3,241 (6%)

Prior (09/18) 52,886

Calls: 46,606 (88%)

Puts: 6,280 (12%)

Current vs Prior -5.37%

Calls: +0.43% (Calls)

Puts: -48.39% (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 -5.61%

Calls: +9.36%

Puts: -68.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:15am) $9.69M

Calls: $9.50M (98%)

Puts: $194.4K (2%)

Prior (09/18) $4.19M

Calls: $3.32M (79%)

Puts: $879.0K (21%)

Current vs Prior +131.13%

Calls: +186.56%

Puts: -77.89%

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 -0.96%

Calls: +8.04%

Puts: -80.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:15am) 0.07

Prior (09/18) 0.13

Current vs Prior -48.61%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -85.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:15am) 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 3.07% | 8.02%11.96% | 26.53%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -69.01% | -33.85%+462.13% | +48.68%

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

Current vs 7-Day Avg -67.26% | -42.53%-15.55% | +6.47%

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

Current vs 7-Day Eod -69.01% | -33.85%+0.00% | -0.75%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 80.50% | 31.80%

Calls: 38.78% | 18.60%

Puts: 122.22% | 45.00%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +101.10% | -30.96%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +137.88% | +9.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($9.50M) vs puts ($194.4K). Massive premium surge with dollar volume up 131% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (46,806 calls vs 3,241 puts). P/C ratio dropping 49% - 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
10:15	BULLISH	BULLISH	BULLISH
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 3 of results (avg 9.1%, best 8.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 23	4.45	4.85	$4.65	8.6%	4	0.79	137
$31.00	Oct 23	2.27	2.49	$2.38	9.2%	2	0.55	54
$31.00	Oct 16	1.79	1.97	$1.88	9.6%	19	0.55	3.2K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.64, cheapest $0.91)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.85	0.96	$0.91	12.1%	164	0.43	750
$35.00	Oct 16	0.54	0.62	$0.58	13.8%	268	0.24	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.30	0.36	$0.33	18.2%	71	0.14	926
$29.00	Oct 16	0.66	0.80	$0.73	19.2%	--	0.27	497

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
$25.50	Oct 2	5.10	6.80	$5.95	28.6%	--	1.00	10
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 2	1.69	3.05	$2.37	57.4%	--	0.98	30
$32.50	Oct 2	0.81	1.37	$1.09	51.4%	34	0.89	2
$35.50	Oct 9	3.50	4.90	$4.20	33.3%	--	0.84	46
$32.00	Oct 2	0.57	0.92	$0.75	46.7%	--	0.80	40
$34.00	Oct 9	2.29	3.40	$2.85	38.9%	--	0.79	50

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 43.3K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.17	1.50	$1.34	24.6%	18.8K	0.96	23.6K
$30.50	Oct 9	1.35	2.00	$1.68	38.7%	18.5K	0.64	443
$32.00	Oct 2	0.06	0.12	$0.09	66.7%	432	0.20	9.6K
$30.50	Oct 2	0.76	1.09	$0.93	35.5%	378	0.85	738
$35.00	Oct 16	0.54	0.62	$0.58	13.8%	268	0.24	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	0.02	0.05	$0.04	75.0%	471	0.08	799
$29.00	Oct 2	0.01	0.03	$0.02	100.0%	304	0.04	1.3K
$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 26.0%, max 47.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 2	Nov 6	102.1%	78.5%	30.1%	262	503
$31.00	Oct 2	Nov 6	93.7%	78.6%	19.1%	181	12.4K
$32.00	Oct 2	Nov 13	102.4%	86.0%	19.1%	435	9.6K
$35.50	Oct 9	Oct 16	83.6%	71.3%	17.2%	7	50

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	102.8%	69.6%	47.6%	118	308
$31.50	Oct 2	Nov 6	102.1%	78.5%	30.1%	31	11
$32.00	Oct 2	Oct 30	102.4%	81.4%	25.8%	13	50
$31.00	Oct 2	Nov 6	93.7%	78.6%	19.1%	6	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 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	77%	0.71	$28.75
$33.00	$37.00	Nov 13	$1.22	$2.78	$1.22	49%	2.28	$34.22
$32.00	$35.00	Nov 6	$1.09	$1.91	$1.09	52%	1.75	$33.09
$27.50	$28.00	Oct 16	$0.20	$0.30	$0.20	84%	1.50	$27.70
$28.00	$28.50	Oct 9	$0.25	$0.25	$0.25	89%	1.00	$28.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$33.00	Oct 16	$1.31	$0.69	$1.31	76%	0.53	$33.69
$34.00	$33.50	Oct 9	$0.28	$0.22	$0.28	79%	0.79	$33.72
$32.00	$31.50	Oct 2	$0.28	$0.22	$0.28	80%	0.79	$31.72
$31.50	$31.00	Oct 9	$0.19	$0.31	$0.19	50%	1.63	$31.31
$35.00	$31.00	Oct 23	$2.37	$1.63	$2.37	70%	0.69	$32.63

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
$32.00	$33.00	Oct 30	$0.53	$0.53	$0.47	49%	1.13	$32.53
$34.00	$35.00	Oct 23	$0.35	$0.35	$0.65	64%	0.54	$34.35
$34.00	$34.50	Oct 16	$0.17	$0.17	$0.33	69%	0.52	$34.17
$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	Nov 6	$0.56	$0.56	$0.44	57%	1.27	$30.44
$31.00	$30.00	Oct 23	$0.56	$0.56	$0.44	55%	1.27	$30.44
$29.00	$28.00	Oct 30	$0.39	$0.39	$0.61	68%	0.64	$28.61
$29.50	$29.00	Oct 16	$0.25	$0.25	$0.25	68%	1.00	$29.25
$30.00	$29.00	Oct 30	$0.44	$0.44	$0.56	62%	0.79	$29.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.82, cheapest $0.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.87	102.1%	66.2%
$31.00	Oct 2	Oct 9	$0.80	93.7%	68.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.75	102.1%	66.2%
$31.00	Oct 2	Oct 9	$0.84	93.7%	68.9%
$33.00	Oct 16	Oct 30	$0.84	72.2%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.17% of stock, avg 10.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 2	$0.49	$0.19	$0.68	$30.32	$31.68	2.17%
$31.50	Oct 2	$0.23	$0.47	$0.70	$30.80	$32.20	2.24%
$32.00	Oct 2	$0.09	$0.75	$0.84	$31.16	$32.84	2.69%
$30.50	Oct 2	$0.93	$0.08	$1.01	$29.49	$31.51	3.23%
$32.50	Oct 2	$0.05	$1.09	$1.14	$31.36	$33.64	3.64%
$30.00	Oct 2	$1.34	$0.04	$1.38	$28.62	$31.38	4.41%
$29.50	Oct 2	$1.81	$0.03	$1.84	$27.66	$31.34	5.88%
$31.00	Oct 9	$1.29	$1.03	$2.32	$28.68	$33.32	7.42%
$31.50	Oct 9	$1.10	$1.22	$2.32	$29.18	$33.82	7.42%
$34.00	Oct 2	$0.01	$2.37	$2.38	$31.62	$36.38	7.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.26% of stock, avg 7.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$29.50	Oct 2	$0.05	$0.03	$0.08	$29.42	$32.58
$32.50	$30.00	Oct 2	$0.05	$0.04	$0.09	$29.91	$32.59
$32.00	$29.50	Oct 2	$0.09	$0.03	$0.12	$29.38	$32.12
$32.50	$30.50	Oct 2	$0.05	$0.08	$0.13	$30.37	$32.63
$32.00	$30.00	Oct 2	$0.09	$0.04	$0.13	$29.87	$32.13
$32.00	$30.50	Oct 2	$0.09	$0.08	$0.17	$30.33	$32.17
$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
$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. 29 found (best R:R 1.38, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	36/36	Oct 9	$0.29	$0.21	60%	1.38	$29.21	$35.79
30/30	36/36	Oct 9	$0.32	$0.18	54%	1.78	$29.68	$35.82
29/30	35/36	Oct 16	$0.36	$0.14	45%	2.57	$29.14	$35.36
28/28	34/34	Oct 16	$0.28	$0.22	47%	1.27	$28.22	$34.28
28/29	36/37	Nov 6	$0.68	$0.32	33%	2.12	$28.32	$36.68
28/29	34/34	Oct 16	$0.29	$0.21	43%	1.38	$28.71	$34.29
28/28	34/34	Oct 16	$0.29	$0.21	42%	1.38	$28.21	$33.79
29/30	33/34	Oct 9	$0.27	$0.23	45%	1.17	$29.23	$33.27
30/30	33/34	Oct 9	$0.30	$0.20	39%	1.50	$29.70	$33.30
28/29	34/34	Oct 16	$0.30	$0.20	39%	1.50	$28.70	$33.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 23	$0.05	$0.95	15%	19.00
$31.00	$31.50	$32.00	Oct 2	$0.12	$0.38	46%	3.17
$34.00	$35.00	$36.00	Oct 30	$0.05	$0.95	10%	19.00
$31.50	$32.00	$32.50	Oct 2	$0.10	$0.40	29%	4.00
$32.00	$32.50	$33.00	Oct 9	$0.05	$0.45	13%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Oct 2	$0.06	$0.44	28%	7.33
$30.00	$30.50	$31.00	Oct 2	$0.07	$0.43	28%	6.14
$30.50	$31.00	$31.50	Oct 2	$0.17	$0.33	43%	1.94
$28.50	$29.00	$29.50	Oct 9	$0.06	$0.44	9%	7.33
$26.00	$26.50	$27.00	Oct 16	$0.05	$0.45	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.86, 54 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
$27.00	$30.00	1:2	Nov 6	-$2.10	$0.90
$34.00	$35.00	1:2	Oct 9	-$0.15	$0.85
$36.00	$37.00	1:2	Oct 16	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$33.00	1:2	Oct 30	-$0.86	$3.14
$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	-$1.48	$0.52
$28.00	$27.50	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. 43 found (best yield 9.18%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Nov 13	$2.87	0.53	2.3%	9.18%	11.48%	3	--
$33.00	Nov 13	$2.41	0.49	5.5%	7.70%	13.20%	--	15
$37.00	Nov 13	$1.29	0.34	18.3%	4.12%	22.41%	9	--
$35.00	Nov 6	$1.47	0.39	11.9%	4.70%	16.59%	--	136
$32.00	Nov 6	$2.50	0.53	2.3%	7.99%	10.29%	--	17
$36.00	Nov 6	$1.18	0.35	15.1%	3.77%	18.86%	9	10
$33.00	Oct 30	$1.91	0.45	5.5%	6.11%	11.60%	1	90
$37.00	Nov 6	$0.96	0.30	18.3%	3.07%	21.36%	2	16
$31.50	Nov 6	$2.55	0.55	0.7%	8.15%	8.86%	20	3
$35.00	Oct 30	$1.29	0.35	11.9%	4.12%	16.02%	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 46,806

Total Puts 3,241

Put/Call Ratio 0.07

Net Difference 43,565

Prior's Put/Call Breakdown

Total Calls 46,606

Total Puts 6,280

Put/Call Ratio 0.13

Net Difference 40,326

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