ASST - Options Database

ASST

STRIVE INC

$31.37 +4.18%

(10/2 10:20) ◀

Friday, October 2, 2026 (10:25am)

▶ (10/2 10:30)

◀ 10/2 10:25 ▶

Option Volume

Detail

ℹ

Current (10/02 10:25am) 51,205

Calls: 47,508 (93%)

Puts: 3,697 (7%)

Prior (09/18) 58,340

Calls: 50,561 (87%)

Puts: 7,779 (13%)

Current vs Prior -12.23%

Calls: -6.04% (Calls)

Puts: -52.47% (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 -3.43%

Calls: +11.00%

Puts: -63.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:25am) $9.97M

Calls: $9.71M (97%)

Puts: $256.9K (3%)

Prior (09/18) $5.65M

Calls: $4.69M (83%)

Puts: $962.3K (17%)

Current vs Prior +76.51%

Calls: +107.28%

Puts: -73.30%

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 +1.84%

Calls: +10.45%

Puts: -74.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:25am) 0.08

Prior (09/18) 0.15

Current vs Prior -49.42%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -83.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:25am) 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 2.77% | 8.32%12.34% | 26.55%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -72.00% | -31.41%+480.00% | +48.79%

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

Current vs 7-Day Avg -70.41% | -40.41%-12.86% | +6.54%

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

Current vs 7-Day Eod -72.00% | -31.41%+3.18% | -0.68%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 60.50% | 28.92%

Calls: 38.78% | 15.44%

Puts: 82.22% | 42.40%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +51.14% | -37.21%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +78.78% | -0.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($9.71M) vs puts ($256.9K). Elevated premium activity with dollar volume up 77% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (47,508 calls vs 3,697 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
10:25	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.6%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 23	4.05	4.40	$4.22	8.3%	2	0.77	81
$30.00	Oct 23	2.80	3.05	$2.93	8.5%	5	0.62	447
$29.00	Oct 30	3.80	4.15	$3.98	8.8%	19	0.68	44
$31.00	Oct 23	2.25	2.46	$2.36	8.9%	2	0.55	54
$31.00	Oct 16	1.86	2.04	$1.95	9.2%	19	0.55	3.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	1.93	2.04	$1.99	5.5%	9	0.38	245
$32.00	Oct 30	2.88	3.10	$2.99	7.4%	13	0.49	10
$27.00	Oct 16	0.32	0.35	$0.34	8.8%	71	0.14	926
$30.00	Oct 23	1.46	1.61	$1.54	9.7%	1	0.37	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.75, cheapest $0.87)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.80	0.94	$0.87	16.1%	174	0.43	750
$35.00	Oct 16	0.51	0.61	$0.56	17.9%	268	0.23	2.3K
$36.00	Oct 23	0.66	0.78	$0.72	16.7%	--	0.24	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 9	0.69	0.84	$0.76	19.7%	17	0.37	55
$31.00	Oct 9	0.86	1.00	$0.93	15.1%	25	0.43	8
$27.00	Oct 16	0.32	0.35	$0.34	8.8%	71	0.14	926
$29.00	Oct 16	0.71	0.84	$0.77	16.9%	2	0.27	497
$27.00	Oct 23	0.55	0.66	$0.61	18.0%	1	0.18	120

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	3.65	4.05	$3.85	10.4%	2	0.84	2
$34.50	Oct 9	3.15	3.65	$3.40	14.7%	2	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 43.9K, top 18.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	1.23	1.53	$1.38	21.7%	18.9K	0.96	23.6K
$30.50	Oct 9	1.40	2.00	$1.70	35.3%	18.5K	0.63	443
$32.00	Oct 2	0.05	0.14	$0.10	90.0%	537	0.21	9.6K
$30.50	Oct 2	0.66	1.15	$0.91	53.8%	378	0.87	738
$35.00	Oct 16	0.51	0.61	$0.56	17.9%	268	0.23	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%	491	0.08	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	0.28	0.37	$0.33	27.3%	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 15.6%, max 52.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Oct 2	Nov 13	99.2%	86.0%	15.3%	540	9.6K
$31.50	Oct 2	Nov 6	88.9%	78.6%	13.1%	262	503
$31.00	Oct 2	Nov 6	82.9%	78.7%	5.4%	187	12.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	105.3%	69.3%	52.0%	118	308
$32.00	Oct 2	Oct 30	99.2%	82.6%	20.2%	28	50
$31.50	Oct 2	Nov 6	88.9%	78.6%	13.1%	31	11
$31.00	Oct 2	Nov 6	82.9%	78.7%	5.4%	106	24
$35.00	Oct 9	Oct 23	73.0%	72.8%	0.3%	2	80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 0.71, avg 1.72)

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
$28.00	$29.00	Oct 23	$0.50	$0.50	$0.50	77%	1.00	$28.50
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$33.00	Oct 16	$1.30	$0.70	$1.30	76%	0.54	$33.70
$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
$35.00	$31.00	Oct 23	$2.37	$1.63	$2.37	71%	0.69	$32.63
$32.00	$31.50	Oct 9	$0.23	$0.27	$0.23	57%	1.17	$31.77

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 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 30	$0.58	$0.58	$0.42	49%	1.38	$32.58
$34.00	$34.50	Oct 16	$0.20	$0.20	$0.30	69%	0.67	$34.20
$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	$0.56	$0.56	$0.44	55%	1.27	$30.44
$27.50	$27.00	Oct 30	$0.23	$0.23	$0.27	76%	0.85	$27.27
$30.00	$29.00	Oct 30	$0.46	$0.46	$0.54	62%	0.85	$29.54
$27.00	$26.00	Oct 30	$0.28	$0.28	$0.72	79%	0.39	$26.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.86, cheapest $0.87)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.87	88.9%	67.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 2	Oct 9	$0.87	88.9%	67.1%
$31.00	Oct 2	Oct 9	$0.80	82.9%	63.4%
$33.00	Oct 16	Oct 30	$0.90	73.7%	76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.91% of stock, avg 10.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 2	$0.22	$0.38	$0.60	$30.90	$32.10	1.91%
$31.00	Oct 2	$0.49	$0.13	$0.62	$30.38	$31.62	1.98%
$32.00	Oct 2	$0.10	$0.77	$0.87	$31.13	$32.87	2.77%
$30.50	Oct 2	$0.91	$0.08	$0.99	$29.51	$31.49	3.16%
$32.50	Oct 2	$0.05	$1.19	$1.24	$31.26	$33.74	3.95%
$30.00	Oct 2	$1.38	$0.04	$1.42	$28.58	$31.42	4.53%
$29.50	Oct 2	$1.81	$0.03	$1.84	$27.66	$31.34	5.87%
$31.00	Oct 9	$1.36	$0.93	$2.29	$28.71	$33.29	7.30%
$31.50	Oct 9	$1.09	$1.25	$2.34	$29.16	$33.84	7.46%
$32.00	Oct 9	$0.87	$1.48	$2.35	$29.65	$34.35	7.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.26% of stock, avg 7.44%)

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
$32.50	$30.50	Oct 2	$0.05	$0.08	$0.13	$30.37	$32.63
$32.00	$29.50	Oct 2	$0.10	$0.03	$0.13	$29.37	$32.13
$32.00	$30.00	Oct 2	$0.10	$0.04	$0.14	$29.86	$32.14
$32.00	$30.50	Oct 2	$0.10	$0.08	$0.18	$30.32	$32.18
$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. 24 found (best R:R 2.12, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/29	34/34	Oct 16	$0.34	$0.16	42%	2.12	$28.66	$34.34
29/30	34/34	Oct 16	$0.38	$0.12	34%	3.17	$29.12	$33.88
28/28	34/34	Oct 16	$0.31	$0.19	46%	1.63	$28.19	$34.31
30/30	35/36	Oct 9	$0.24	$0.26	55%	0.92	$29.76	$35.24
28/29	36/37	Nov 6	$0.68	$0.32	33%	2.12	$28.32	$36.68
28/29	34/34	Oct 16	$0.31	$0.19	38%	1.63	$28.69	$33.81
26/27	35/36	Oct 30	$0.55	$0.45	45%	1.22	$26.45	$35.55
28/28	34/34	Oct 16	$0.28	$0.22	42%	1.27	$28.22	$33.78
30/30	33/34	Oct 9	$0.29	$0.21	39%	1.38	$29.71	$33.29
28/29	35/36	Oct 30	$0.64	$0.36	34%	1.78	$28.36	$35.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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
$31.50	$32.00	$32.50	Oct 2	$0.07	$0.43	31%	6.14
$31.00	$31.50	$32.00	Oct 2	$0.15	$0.35	51%	2.33
$30.50	$31.00	$31.50	Oct 2	$0.15	$0.35	46%	2.33
$30.50	$31.00	$31.50	Oct 9	$0.07	$0.43	14%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 2	$0.14	$0.36	49%	2.57
$29.50	$30.00	$30.50	Oct 9	$0.05	$0.45	13%	9.00
$28.00	$29.00	$30.00	Oct 30	$0.09	$0.91	12%	10.11
$30.00	$30.50	$31.00	Oct 16	$0.07	$0.43	9%	6.14
$28.50	$29.00	$29.50	Oct 16	$0.07	$0.43	8%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-1.00, 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
$30.50	$31.00	1:2	Oct 2	-$0.07	$0.43
$27.00	$30.00	1:2	Nov 6	-$2.10	$0.90
$30.00	$30.50	1:2	Oct 2	-$0.44	$0.06

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	-$0.35	$0.15
$28.50	$28.00	1:2	Oct 9	-$0.08	$0.42
$28.00	$27.50	1:2	Oct 9	-$0.09	$0.41
$27.00	$26.50	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.68%, avg 3.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.41	0.49	5.2%	7.68%	12.88%	--	15
$32.00	Nov 13	$2.87	0.53	2.0%	9.15%	11.16%	3	--
$37.00	Nov 13	$1.29	0.34	17.9%	4.11%	22.06%	9	--
$35.00	Nov 6	$1.47	0.39	11.6%	4.69%	16.26%	--	136
$32.00	Nov 6	$2.50	0.52	2.0%	7.97%	9.98%	--	17
$36.00	Nov 6	$1.18	0.34	14.8%	3.76%	18.52%	9	10
$37.00	Nov 6	$0.96	0.30	17.9%	3.06%	21.01%	2	16
$31.50	Nov 6	$2.55	0.54	0.4%	8.13%	8.54%	20	3
$33.00	Oct 30	$1.85	0.44	5.2%	5.90%	11.09%	1	90
$35.00	Oct 30	$1.25	0.34	11.6%	3.98%	15.56%	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 47,508

Total Puts 3,697

Put/Call Ratio 0.08

Net Difference 43,811

Prior's Put/Call Breakdown

Total Calls 50,561

Total Puts 7,779

Put/Call Ratio 0.15

Net Difference 42,782

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