ASST - Options Database

ASST

STRIVE INC

$31.34 +4.09%

(10/2 10:15) ◀

Friday, October 2, 2026 (10:20am)

▶ (10/2 10:25)

◀ 10/2 10:20 ▶

Option Volume

Detail

ℹ

Current (10/02 10:20am) 50,573

Calls: 46,909 (93%)

Puts: 3,664 (7%)

Prior (09/18) 54,488

Calls: 48,066 (88%)

Puts: 6,422 (12%)

Current vs Prior -7.19%

Calls: -2.41% (Calls)

Puts: -42.95% (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 -4.62%

Calls: +9.61%

Puts: -64.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:20am) $9.74M

Calls: $9.49M (97%)

Puts: $253.9K (3%)

Prior (09/18) $4.71M

Calls: $3.80M (81%)

Puts: $914.4K (19%)

Current vs Prior +106.75%

Calls: +149.83%

Puts: -72.24%

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 -0.44%

Calls: +7.94%

Puts: -74.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:20am) 0.08

Prior (09/18) 0.13

Current vs Prior -41.54%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -83.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:20am) 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 2.71% | 8.07%12.38% | 26.58%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -72.61% | -33.45%+482.05% | +48.93%

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

Current vs 7-Day Avg -71.06% | -42.19%-12.56% | +6.65%

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

Current vs 7-Day Eod -72.61% | -33.45%+3.55% | -0.58%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.19% | 36.24%

Calls: 40.82% | 27.48%

Puts: 75.56% | 45.00%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +45.37% | -21.32%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +71.96% | +24.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($9.49M) vs puts ($253.9K). Massive premium surge with dollar volume up 107% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (46,909 calls vs 3,664 puts). P/C ratio dropping 42% - 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
10:20	BULLISH	BULLISH	BULLISH
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 6 of results (avg 9.2%, best 8.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 9	3.40	3.70	$3.55	8.5%	23	0.88	4.6K
$30.00	Oct 23	2.79	3.05	$2.92	8.9%	5	0.62	447
$36.00	Oct 30	1.11	1.22	$1.17	9.4%	5	0.30	131
$27.00	Oct 16	4.45	4.90	$4.68	9.6%	3	0.87	57.9K
$27.50	Oct 23	4.40	4.85	$4.63	9.7%	4	0.79	137

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	2.88	3.15	$3.01	9.0%	13	0.49	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.87)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.80	0.94	$0.87	16.1%	165	0.43	750
$35.00	Oct 16	0.51	0.62	$0.56	19.6%	268	0.23	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.31	0.36	$0.34	14.7%	71	0.14	926
$29.00	Oct 16	0.69	0.84	$0.76	19.7%	2	0.27	497
$27.00	Oct 23	0.55	0.67	$0.61	19.7%	1	0.18	120
$27.50	Oct 23	0.67	0.78	$0.73	15.1%	1	0.21	339
$27.00	Oct 30	0.81	0.97	$0.89	18.0%	1	0.21	141

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 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	1.75	3.05	$2.40	54.2%	--	0.97	30
$35.50	Oct 9	3.50	4.90	$4.20	33.3%	--	0.89	46
$32.50	Oct 2	0.81	1.57	$1.19	63.9%	34	0.89	2
$35.00	Oct 9	3.50	4.10	$3.80	15.8%	1	0.85	2
$34.50	Oct 9	3.00	3.75	$3.38	22.2%	1	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 43.6K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.14	1.50	$1.32	27.3%	18.8K	0.93	23.6K
$30.50	Oct 9	1.38	2.00	$1.69	36.7%	18.5K	0.64	443
$32.00	Oct 2	0.06	0.11	$0.09	55.6%	445	0.20	9.6K
$30.50	Oct 2	0.62	1.04	$0.83	50.6%	378	0.84	738
$35.00	Oct 16	0.51	0.62	$0.56	19.6%	268	0.23	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	0.02	0.04	$0.03	66.7%	491	0.07	799
$29.00	Oct 2	0.01	0.03	$0.02	100.0%	304	0.04	1.3K
$29.50	Oct 2	0.00	0.05	$0.03	166.7%	277	0.05	1.0K
$27.00	Oct 2	0.01	0.02	$0.02	50.0%	264	0.02	607
$29.00	Oct 9	0.26	0.37	$0.32	34.4%	204	0.19	732

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 20.6%, max 63.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 30	112.3%	78.8%	42.5%	399	773
$31.50	Oct 2	Nov 6	89.4%	78.5%	13.8%	262	503
$32.00	Oct 2	Nov 13	91.8%	86.0%	6.7%	448	9.6K
$31.00	Oct 2	Nov 6	83.9%	78.7%	6.6%	186	12.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	112.3%	68.8%	63.2%	118	308
$31.50	Oct 2	Nov 6	89.4%	78.5%	13.8%	31	11
$32.00	Oct 2	Oct 30	91.8%	82.4%	11.3%	28	50
$31.00	Oct 2	Nov 6	83.9%	78.7%	6.6%	106	24

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 1.81)

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
$31.50	$32.00	Nov 6	$0.10	$0.40	$0.10	54%	4.00	$31.60

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 16	$0.21	$0.29	$0.21	54%	1.38	$31.79
$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	71%	0.69	$32.63
$32.00	$31.50	Oct 9	$0.26	$0.24	$0.26	57%	0.92	$31.74

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 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 30	$0.60	$0.60	$0.40	49%	1.50	$32.60
$34.00	$34.50	Oct 16	$0.19	$0.19	$0.31	70%	0.61	$34.19
$35.00	$35.50	Oct 9	$0.10	$0.10	$0.40	85%	0.25	$35.10
$33.00	$33.50	Oct 9	$0.15	$0.15	$0.35	69%	0.43	$33.15
$33.50	$34.00	Oct 16	$0.17	$0.17	$0.33	65%	0.52	$33.67

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	$0.55	$0.55	$0.45	55%	1.22	$30.45
$27.50	$27.00	Oct 30	$0.21	$0.21	$0.29	76%	0.72	$27.29
$29.00	$28.00	Oct 30	$0.38	$0.38	$0.62	68%	0.61	$28.62
$27.00	$26.00	Oct 30	$0.27	$0.27	$0.73	79%	0.37	$26.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.89, cheapest $0.86)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.87	89.4%	66.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.86	89.4%	66.0%
$33.00	Oct 16	Oct 30	$0.95	73.9%	76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.88% of stock, avg 10.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 2	$0.23	$0.36	$0.59	$30.91	$32.09	1.88%
$31.00	Oct 2	$0.49	$0.13	$0.62	$30.38	$31.62	1.98%
$32.00	Oct 2	$0.09	$0.74	$0.83	$31.17	$32.83	2.65%
$30.50	Oct 2	$0.83	$0.08	$0.91	$29.59	$31.41	2.90%
$32.50	Oct 2	$0.05	$1.19	$1.24	$31.26	$33.74	3.96%
$30.00	Oct 2	$1.32	$0.03	$1.35	$28.65	$31.35	4.31%
$29.50	Oct 2	$1.81	$0.03	$1.84	$27.66	$31.34	5.87%
$31.50	Oct 9	$1.10	$1.22	$2.32	$29.18	$33.82	7.40%
$31.00	Oct 9	$1.31	$1.03	$2.34	$28.66	$33.34	7.47%
$32.00	Oct 9	$0.87	$1.48	$2.35	$29.65	$34.35	7.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.26% of stock, avg 7.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$30.00	Oct 2	$0.05	$0.03	$0.08	$29.92	$32.58
$32.50	$30.50	Oct 2	$0.05	$0.08	$0.13	$30.37	$32.63
$32.00	$30.00	Oct 2	$0.09	$0.03	$0.12	$29.88	$32.12
$32.00	$30.50	Oct 2	$0.09	$0.08	$0.17	$30.33	$32.17
$37.00	$30.00	Oct 2	$0.16	$0.03	$0.19	$29.81	$37.19
$36.50	$30.00	Oct 2	$0.16	$0.03	$0.19	$29.81	$36.69
$32.50	$31.00	Oct 2	$0.05	$0.13	$0.18	$30.82	$32.68
$32.00	$31.00	Oct 2	$0.09	$0.13	$0.22	$30.78	$32.22
$36.50	$30.50	Oct 2	$0.16	$0.08	$0.24	$30.26	$36.74
$37.00	$30.50	Oct 2	$0.16	$0.08	$0.24	$30.26	$37.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 3.55, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	34/34	Oct 16	$0.39	$0.11	34%	3.55	$29.11	$33.89
28/28	34/34	Oct 16	$0.31	$0.19	46%	1.63	$28.19	$34.31
30/30	35/36	Oct 9	$0.26	$0.24	55%	1.08	$29.74	$35.26
28/29	34/34	Oct 16	$0.32	$0.18	42%	1.78	$28.68	$34.32
29/30	35/36	Oct 9	$0.21	$0.29	61%	0.72	$29.29	$35.21
28/29	36/37	Nov 6	$0.68	$0.32	33%	2.12	$28.32	$36.68
30/30	33/34	Oct 9	$0.31	$0.19	39%	1.63	$29.69	$33.31
28/28	34/34	Oct 16	$0.29	$0.21	42%	1.38	$28.21	$33.79
28/29	34/34	Oct 16	$0.30	$0.20	38%	1.50	$28.70	$33.80
29/30	33/34	Oct 9	$0.26	$0.24	45%	1.08	$29.24	$33.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.50	$31.00	$31.50	Oct 2	$0.08	$0.42	40%	5.25
$31.00	$31.50	$32.00	Oct 2	$0.12	$0.38	51%	3.17
$31.50	$32.00	$32.50	Oct 2	$0.10	$0.40	32%	4.00
$31.50	$32.00	$32.50	Oct 9	$0.05	$0.45	13%	9.00
$33.00	$34.00	$35.00	Oct 23	$0.09	$0.91	12%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Oct 2	$0.07	$0.43	32%	6.14
$31.00	$31.50	$32.00	Oct 2	$0.15	$0.35	51%	2.33
$29.50	$30.00	$30.50	Oct 2	$0.05	$0.45	11%	9.00
$31.00	$31.50	$32.00	Oct 9	$0.07	$0.43	14%	6.14
$27.50	$28.00	$28.50	Oct 23	$0.05	$0.45	6%	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. 56 found (best net $-1.00, 51 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	-$0.15	$0.35
$30.00	$30.50	1:2	Oct 2	-$0.34	$0.16
$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	-$1.00	$3.00
$32.50	$32.00	1:2	Oct 2	-$0.29	$0.21
$35.00	$33.00	1:2	Oct 16	-$1.40	$0.60
$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. 43 found (best yield 7.69%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.41	0.49	5.3%	7.69%	12.99%	--	15
$32.00	Nov 13	$2.87	0.53	2.1%	9.16%	11.26%	3	--
$37.00	Nov 13	$1.29	0.34	18.1%	4.12%	22.18%	9	--
$35.00	Nov 6	$1.47	0.39	11.7%	4.69%	16.37%	--	136
$32.00	Nov 6	$2.50	0.52	2.1%	7.98%	10.08%	--	17
$36.00	Nov 6	$1.18	0.34	14.9%	3.77%	18.63%	9	10
$37.00	Nov 6	$0.96	0.30	18.1%	3.06%	21.12%	2	16
$31.50	Nov 6	$2.55	0.54	0.5%	8.14%	8.65%	20	3
$33.00	Oct 30	$1.83	0.44	5.3%	5.84%	11.14%	1	90
$36.00	Oct 30	$1.11	0.30	14.9%	3.54%	18.41%	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 46,909

Total Puts 3,664

Put/Call Ratio 0.08

Net Difference 43,245

Prior's Put/Call Breakdown

Total Calls 48,066

Total Puts 6,422

Put/Call Ratio 0.13

Net Difference 41,644

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