ASST - Options Database

ASST

STRIVE INC

$30.87 +2.52%

(10/2 10:25) ◀

Friday, October 2, 2026 (10:30am)

▶

◀ 10/2 10:30

Option Volume

Detail

ℹ

Current (10/02 10:30am) 51,542

Calls: 47,591 (92%)

Puts: 3,951 (8%)

Prior (09/18) 59,843

Calls: 51,792 (87%)

Puts: 8,051 (13%)

Current vs Prior -13.87%

Calls: -8.11% (Calls)

Puts: -50.93% (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 -2.80%

Calls: +11.20%

Puts: -61.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:30am) $9.21M

Calls: $8.89M (97%)

Puts: $319.8K (3%)

Prior (09/18) $5.90M

Calls: $4.84M (82%)

Puts: $1.06M (18%)

Current vs Prior +56.08%

Calls: +83.62%

Puts: -69.80%

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 -5.95%

Calls: +1.06%

Puts: -67.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:30am) 0.08

Prior (09/18) 0.16

Current vs Prior -46.59%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -82.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:30am) 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 2.85% | 9.13%12.40% | 26.81%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -71.23% | -24.72%+483.11% | +50.25%

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

Current vs 7-Day Avg -69.60% | -34.60%-12.40% | +7.59%

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

Current vs 7-Day Eod -71.23% | -24.72%+3.74% | +0.29%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 108.30% | 36.95%

Calls: 37.65% | 48.10%

Puts: 178.95% | 25.81%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +170.55% | -19.78%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +220.04% | +26.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($8.89M) vs puts ($319.8K). Elevated premium activity with dollar volume up 56% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (47,591 calls vs 3,951 puts). P/C ratio dropping 47% - 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
10:30	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.2%, best 4.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 30	1.80	1.89	$1.85	4.9%	1	0.44	90
$33.00	Oct 23	1.31	1.41	$1.36	7.4%	29	0.40	5.6K
$30.00	Oct 30	2.95	3.25	$3.10	9.7%	18	0.63	1.7K
$31.00	Oct 23	2.00	2.21	$2.11	10.0%	2	0.54	54

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	3.10	3.35	$3.23	7.7%	13	0.50	10
$33.00	Oct 16	2.86	3.10	$2.98	8.1%	--	0.63	56
$32.00	Oct 16	2.23	2.43	$2.33	8.6%	20	0.55	53
$30.00	Oct 30	2.03	2.23	$2.13	9.4%	9	0.38	245

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.70, cheapest $0.43)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.39	0.47	$0.43	18.6%	20	0.28	1.5K
$32.50	Oct 9	0.51	0.62	$0.56	19.6%	7	0.34	102
$35.00	Oct 16	0.43	0.52	$0.48	18.8%	268	0.22	2.3K
$36.00	Oct 23	0.58	0.68	$0.63	15.9%	--	0.23	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 9	0.62	0.75	$0.69	18.8%	71	0.33	177
$30.50	Oct 9	0.84	1.00	$0.92	17.4%	20	0.40	55
$29.00	Oct 16	0.80	0.97	$0.89	19.1%	2	0.28	497
$27.50	Oct 23	0.71	0.86	$0.78	19.2%	1	0.22	339
$28.00	Oct 23	0.83	1.01	$0.92	19.6%	--	0.25	251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 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	0.99	87
$27.00	Oct 2	3.75	4.95	$4.35	27.6%	--	0.98	2.1K
$27.50	Oct 2	3.25	4.75	$4.00	37.5%	--	0.98	87
$28.00	Oct 2	2.73	3.60	$3.17	27.4%	221	0.98	520
$28.50	Oct 2	2.23	3.55	$2.89	45.7%	--	0.97	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 2	1.75	3.30	$2.53	61.3%	--	1.00	30
$32.50	Oct 2	0.81	1.78	$1.30	74.6%	34	0.92	2
$35.50	Oct 9	3.50	4.90	$4.20	33.3%	--	0.89	46
$32.00	Oct 2	0.73	1.32	$1.02	57.8%	21	0.87	40
$35.00	Oct 9	3.75	4.40	$4.08	15.9%	2	0.85	2

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 44.3K, top 18.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	0.83	1.35	$1.09	47.7%	18.9K	0.90	23.6K
$30.50	Oct 9	1.20	1.96	$1.58	48.1%	18.5K	0.60	443
$32.00	Oct 2	0.01	0.10	$0.06	150.0%	537	0.15	9.6K
$30.50	Oct 2	0.41	0.73	$0.57	56.1%	378	0.76	738
$35.00	Oct 16	0.43	0.52	$0.48	18.8%	268	0.22	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	0.04	0.09	$0.07	71.4%	507	0.10	799
$29.00	Oct 2	0.01	0.03	$0.02	100.0%	304	0.04	1.3K
$29.50	Oct 2	0.00	0.06	$0.03	200.0%	282	0.06	1.0K
$27.00	Oct 2	0.01	0.02	$0.02	50.0%	264	0.02	607
$31.00	Oct 2	0.14	0.48	$0.31	109.7%	205	0.44	21

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 22.7%, max 61.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 30	112.7%	79.6%	41.6%	399	773
$32.00	Oct 2	Nov 13	105.6%	85.7%	23.3%	540	9.6K
$31.00	Oct 2	Nov 6	95.0%	79.0%	20.3%	197	12.4K
$31.50	Oct 2	Nov 6	81.5%	78.2%	4.3%	262	503

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 2	Oct 16	112.7%	69.8%	61.6%	118	308
$31.00	Oct 2	Nov 6	95.0%	79.0%	20.3%	207	24
$35.00	Oct 9	Oct 23	76.7%	72.4%	6.0%	2	80
$31.50	Oct 2	Nov 6	81.5%	78.2%	4.3%	31	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 0.71, avg 1.80)

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	78%	0.71	$28.75
$28.00	$29.00	Oct 23	$0.32	$0.68	$0.32	75%	2.13	$28.32
$25.00	$26.00	Oct 16	$0.57	$0.43	$0.57	94%	0.75	$25.57
$33.00	$37.00	Nov 13	$1.22	$2.78	$1.22	50%	2.28	$34.22
$33.00	$34.00	Oct 30	$0.18	$0.82	$0.18	44%	4.56	$33.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$33.00	Oct 16	$1.12	$0.88	$1.12	78%	0.79	$33.88
$35.50	$35.00	Oct 9	$0.12	$0.38	$0.12	89%	3.17	$35.38
$32.50	$32.00	Oct 2	$0.28	$0.22	$0.28	92%	0.79	$32.22
$32.00	$31.50	Oct 2	$0.29	$0.21	$0.29	87%	0.72	$31.71
$33.50	$32.50	Oct 9	$0.64	$0.36	$0.64	78%	0.56	$32.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.00, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 30	$0.68	$0.68	$0.32	49%	2.12	$32.68
$34.00	$34.50	Oct 16	$0.31	$0.31	$0.19	70%	1.63	$34.31
$34.00	$35.00	Oct 30	$0.46	$0.46	$0.54	60%	0.85	$34.46
$32.00	$33.00	Oct 23	$0.48	$0.48	$0.52	53%	0.92	$32.48
$35.00	$35.50	Oct 9	$0.10	$0.10	$0.40	85%	0.25	$35.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$26.00	Oct 2	$0.25	$0.25	$0.25	89%	1.00	$26.25
$27.50	$25.00	Nov 13	$0.72	$0.72	$1.78	73%	0.40	$26.78
$26.50	$25.00	Nov 6	$0.39	$0.39	$1.11	78%	0.35	$26.11
$30.00	$29.00	Oct 30	$0.46	$0.46	$0.54	62%	0.85	$29.54
$27.50	$27.00	Oct 9	$0.14	$0.14	$0.36	91%	0.39	$27.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.85, cheapest $0.85)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.85	95.0%	65.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.93	95.0%	65.5%
$33.00	Oct 16	Oct 30	$0.77	73.8%	74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.98% of stock, avg 11.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 2	$0.30	$0.31	$0.61	$30.39	$31.61	1.98%
$30.50	Oct 2	$0.57	$0.14	$0.71	$29.79	$31.21	2.30%
$31.50	Oct 2	$0.12	$0.73	$0.85	$30.65	$32.35	2.75%
$32.00	Oct 2	$0.06	$1.02	$1.08	$30.92	$33.08	3.50%
$30.00	Oct 2	$1.09	$0.07	$1.16	$28.84	$31.16	3.76%
$32.50	Oct 2	$0.05	$1.30	$1.35	$31.15	$33.85	4.37%
$29.50	Oct 2	$1.69	$0.03	$1.72	$27.78	$31.22	5.57%
$29.00	Oct 2	$2.12	$0.02	$2.14	$26.86	$31.14	6.93%
$31.50	Oct 9	$0.89	$1.32	$2.21	$29.29	$33.71	7.16%
$32.00	Oct 9	$0.69	$1.59	$2.28	$29.72	$34.28	7.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.39% of stock, avg 7.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$30.00	Oct 2	$0.05	$0.07	$0.12	$29.88	$32.62
$32.00	$30.00	Oct 2	$0.06	$0.07	$0.13	$29.87	$32.13
$32.50	$25.00	Oct 2	$0.05	$0.13	$0.18	$24.82	$32.68
$32.00	$25.00	Oct 2	$0.06	$0.13	$0.19	$24.81	$32.19
$32.00	$30.50	Oct 2	$0.06	$0.14	$0.20	$30.30	$32.20
$32.50	$30.50	Oct 2	$0.05	$0.14	$0.19	$30.31	$32.69
$31.50	$30.00	Oct 2	$0.12	$0.07	$0.19	$29.81	$31.69
$36.50	$30.00	Oct 2	$0.16	$0.07	$0.23	$29.77	$36.73
$37.00	$30.00	Oct 2	$0.16	$0.07	$0.23	$29.77	$37.23
$31.50	$30.50	Oct 2	$0.12	$0.14	$0.26	$30.24	$31.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 0.92, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	35/36	Oct 9	$0.24	$0.26	76%	0.92	$27.26	$35.24
26/26	35/36	Oct 9	$0.21	$0.29	80%	0.72	$26.29	$35.21
25/26	35/36	Oct 9	$0.23	$0.27	75%	0.85	$25.27	$35.23
28/29	35/36	Oct 9	$0.28	$0.22	64%	1.27	$28.72	$35.28
27/28	33/34	Oct 9	$0.25	$0.25	63%	1.00	$27.25	$33.25
26/26	33/34	Oct 9	$0.22	$0.28	67%	0.79	$26.28	$33.22
27/28	32/33	Oct 9	$0.27	$0.23	57%	1.17	$27.23	$32.77
25/26	33/34	Oct 9	$0.24	$0.26	62%	0.92	$25.26	$33.24
26/26	32/33	Oct 9	$0.24	$0.26	62%	0.92	$26.26	$32.74
28/29	33/34	Oct 9	$0.29	$0.21	51%	1.38	$28.71	$33.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.50	$31.00	$31.50	Oct 2	$0.09	$0.41	48%	4.56
$31.00	$31.50	$32.00	Oct 2	$0.12	$0.38	41%	3.17
$31.00	$31.50	$32.00	Oct 9	$0.06	$0.44	14%	7.33
$29.50	$30.00	$30.50	Oct 2	$0.08	$0.42	19%	5.25
$31.50	$32.00	$32.50	Oct 9	$0.07	$0.43	12%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Oct 2	$0.10	$0.40	34%	4.00
$28.00	$29.00	$30.00	Oct 30	$0.07	$0.93	12%	13.29
$31.00	$31.50	$32.00	Oct 16	$0.05	$0.45	9%	9.00
$28.00	$29.00	$30.00	Nov 6	$0.08	$0.92	10%	11.50
$29.50	$30.00	$30.50	Oct 9	$0.07	$0.43	13%	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. 62 found (best net $-1.10, 57 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	-$0.67	$2.33
$27.00	$30.00	1:2	Nov 6	-$2.10	$0.90
$35.00	$36.00	1:2	Oct 2	$0.00	$1.00
$29.50	$30.00	1:2	Oct 2	-$0.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$33.00	1:2	Oct 30	-$1.10	$2.90
$34.00	$32.50	1:2	Oct 2	-$0.07	$1.43
$27.50	$25.00	1:2	Nov 13	-$0.21	$2.29
$29.00	$28.50	1:2	Oct 9	-$0.08	$0.42
$32.00	$31.50	1:2	Oct 2	-$0.44	$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.81%, avg 3.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 13	$2.41	0.49	6.9%	7.81%	14.71%	--	15
$37.00	Nov 13	$1.29	0.34	19.9%	4.18%	24.04%	9	--
$32.00	Nov 13	$2.67	0.54	3.7%	8.65%	12.31%	3	--
$32.00	Nov 6	$2.50	0.53	3.7%	8.10%	11.76%	--	17
$36.00	Nov 6	$1.18	0.35	16.6%	3.82%	20.44%	9	10
$31.50	Nov 6	$2.55	0.55	2.0%	8.26%	10.30%	20	3
$35.00	Nov 6	$1.27	0.39	13.4%	4.11%	17.49%	--	136
$31.00	Nov 6	$2.79	0.57	0.4%	9.04%	9.46%	--	21
$37.00	Nov 6	$0.96	0.30	19.9%	3.11%	22.97%	2	16
$33.00	Oct 30	$1.80	0.44	6.9%	5.83%	12.73%	1	90

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 47,591

Total Puts 3,951

Put/Call Ratio 0.08

Net Difference 43,640

Prior's Put/Call Breakdown

Total Calls 51,792

Total Puts 8,051

Put/Call Ratio 0.16

Net Difference 43,741

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