ASST - Options Database

ASST

STRIVE INC

$30.68 +1.88%

(10/2 10:30) ◀

Friday, October 2, 2026 (10:35am)

▶ (10/2 18:07)

◀ 10/2 10:35 ▶

Option Volume

Detail

ℹ

Current (10/02 10:35am) 52,361

Calls: 47,940 (92%)

Puts: 4,421 (8%)

Prior (09/18) 60,379

Calls: 52,271 (87%)

Puts: 8,108 (13%)

Current vs Prior -13.28%

Calls: -8.29% (Calls)

Puts: -45.47% (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 -1.25%

Calls: +12.01%

Puts: -56.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02 10:35am) $8.36M

Calls: $7.99M (96%)

Puts: $373.3K (4%)

Prior (09/18) $6.08M

Calls: $5.00M (82%)

Puts: $1.08M (18%)

Current vs Prior +37.50%

Calls: +59.63%

Puts: -65.33%

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 -14.59%

Calls: -9.17%

Puts: -62.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02 10:35am) 0.09

Prior (09/18) 0.16

Current vs Prior -40.55%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -80.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02 10:35am) 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 2.84% | 8.84%12.52% | 26.51%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -71.36% | -27.16%+488.64% | +48.53%

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

Current vs 7-Day Avg -69.74% | -36.72%-11.57% | +6.36%

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

Current vs 7-Day Eod -71.36% | -27.16%+4.72% | -0.85%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 89.11% | 32.31%

Calls: 50.00% | 46.72%

Puts: 128.21% | 17.91%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +122.61% | -29.85%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +163.33% | +10.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($7.99M) vs puts ($373.3K). Extreme bullish P/C ratio of 0.09 - heavy call buying (47,940 calls vs 4,421 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (1,636,012 calls vs 206,357 puts) suggests bullish positioning.

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
10:35	BULLISH	BULLISH	BULLISH
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 11 of results (avg 8.1%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	5.50	5.75	$5.63	4.4%	20	0.92	66
$33.00	Oct 30	1.62	1.75	$1.69	7.7%	4	0.42	90
$32.00	Oct 16	1.10	1.20	$1.15	8.7%	28	0.42	987
$31.00	Oct 23	1.90	2.08	$1.99	9.0%	2	0.52	54
$27.00	Oct 9	3.65	4.00	$3.83	9.1%	57	0.91	32.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	3.20	3.45	$3.33	7.5%	13	0.52	10
$30.00	Oct 23	1.72	1.86	$1.79	7.8%	11	0.41	61
$35.00	Oct 23	4.80	5.20	$5.00	8.0%	--	0.75	78
$30.50	Oct 16	1.55	1.69	$1.62	8.6%	--	0.44	90
$32.00	Oct 16	2.39	2.61	$2.50	8.8%	40	0.59	53

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.73, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.34	0.40	$0.37	16.2%	20	0.24	1.5K
$32.00	Oct 9	0.60	0.71	$0.66	16.7%	178	0.36	750
$35.00	Oct 16	0.40	0.46	$0.43	14.0%	268	0.20	2.3K
$36.00	Oct 23	0.52	0.61	$0.56	16.1%	--	0.20	10
$35.00	Oct 23	0.68	0.80	$0.74	16.2%	--	0.25	639

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 9	0.74	0.85	$0.80	13.7%	142	0.38	177
$29.00	Oct 16	0.88	1.02	$0.95	14.7%	2	0.31	497
$27.00	Oct 23	0.64	0.78	$0.71	19.7%	1	0.21	120
$27.50	Oct 23	0.77	0.91	$0.84	16.7%	1	0.24	339
$28.00	Oct 23	0.91	1.07	$0.99	16.2%	--	0.27	251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	4.45	6.20	$5.33	32.8%	1	1.00	87
$27.00	Oct 2	3.50	4.95	$4.22	34.4%	--	1.00	2.1K
$27.50	Oct 2	2.95	4.70	$3.83	45.7%	--	1.00	87
$28.00	Oct 2	2.43	3.60	$3.02	38.7%	221	1.00	520
$28.50	Oct 2	1.92	3.55	$2.74	59.5%	--	0.97	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 2	1.81	3.55	$2.68	64.9%	--	0.97	30
$32.50	Oct 2	0.81	2.08	$1.45	87.6%	34	0.94	2
$32.00	Oct 2	0.84	1.56	$1.20	60.0%	21	0.93	40
$35.50	Oct 9	3.70	5.10	$4.40	31.8%	--	0.91	46
$35.00	Oct 9	3.75	4.70	$4.22	22.5%	2	0.88	2

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 44.9K, top 18.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	0.61	1.03	$0.82	51.2%	18.9K	0.79	23.6K
$30.50	Oct 9	1.05	1.69	$1.37	46.7%	18.5K	0.56	443
$32.00	Oct 2	0.01	0.04	$0.03	100.0%	542	0.07	9.6K
$30.50	Oct 2	0.27	0.45	$0.36	50.0%	389	0.58	738
$31.50	Oct 2	0.03	0.14	$0.09	122.2%	285	0.18	500

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	0.07	0.16	$0.12	75.0%	507	0.23	799
$30.50	Oct 2	0.16	0.29	$0.22	59.1%	329	0.42	218
$29.00	Oct 2	0.01	0.14	$0.08	162.5%	312	0.11	1.3K
$31.00	Oct 2	0.26	0.76	$0.51	98.0%	305	0.64	21
$29.50	Oct 2	0.02	0.07	$0.05	100.0%	282	0.10	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 44.5%, max 68.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Oct 2	Nov 6	128.6%	76.4%	68.3%	198	12.4K
$30.00	Oct 2	Nov 6	111.6%	77.0%	45.0%	18.9K	23.7K
$31.50	Oct 2	Nov 6	116.3%	81.6%	42.6%	305	503
$30.50	Oct 2	Oct 30	92.8%	77.8%	19.2%	410	773

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Oct 2	Nov 6	128.6%	76.4%	68.3%	307	24
$30.00	Oct 2	Nov 6	111.6%	77.0%	45.0%	507	821
$31.50	Oct 2	Nov 6	116.3%	81.6%	42.6%	31	11
$30.50	Oct 2	Oct 16	92.8%	74.1%	25.2%	329	308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 5.00, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$34.00	Nov 6	$0.25	$1.25	$0.25	47%	5.00	$32.75
$27.00	$30.00	Nov 6	$1.74	$1.26	$1.74	77%	0.72	$28.74
$26.00	$26.50	Oct 23	$0.13	$0.37	$0.13	84%	2.85	$26.13
$31.00	$32.00	Oct 23	$0.22	$0.78	$0.22	52%	3.55	$31.22
$33.00	$34.00	Oct 23	$0.11	$0.89	$0.11	37%	8.09	$33.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$35.00	Oct 9	$0.18	$0.32	$0.18	91%	1.78	$35.32
$35.00	$33.00	Oct 16	$1.27	$0.73	$1.27	82%	0.57	$33.73
$32.50	$32.00	Oct 2	$0.25	$0.25	$0.25	94%	1.00	$32.25
$33.50	$32.50	Oct 9	$0.59	$0.41	$0.59	86%	0.69	$32.91
$35.00	$34.50	Oct 9	$0.29	$0.21	$0.29	88%	0.72	$34.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 1.94, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Oct 30	$0.53	$0.53	$0.47	62%	1.13	$34.53
$34.00	$34.50	Oct 16	$0.31	$0.31	$0.19	71%	1.63	$34.31
$32.00	$33.00	Oct 30	$0.64	$0.64	$0.36	51%	1.78	$32.64
$32.00	$33.00	Oct 23	$0.54	$0.54	$0.46	55%	1.17	$32.54
$34.00	$35.00	Oct 23	$0.38	$0.38	$0.62	67%	0.61	$34.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$26.00	Oct 2	$0.33	$0.33	$0.17	86%	1.94	$26.17
$30.00	$29.00	Nov 6	$0.55	$0.55	$0.45	60%	1.22	$29.45
$28.00	$27.50	Nov 6	$0.29	$0.29	$0.21	70%	1.38	$27.71
$27.50	$25.00	Nov 13	$0.67	$0.67	$1.83	72%	0.37	$26.83
$25.50	$25.00	Oct 30	$0.21	$0.21	$0.29	82%	0.72	$25.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.85, cheapest $0.73)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.73	128.6%	62.5%
$30.50	Oct 2	Oct 9	$1.01	92.8%	69.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 2	Oct 9	$0.83	128.6%	62.5%
$30.50	Oct 2	Oct 9	$0.85	92.8%	69.9%
$33.00	Oct 16	Oct 30	$0.82	70.9%	73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.89% of stock, avg 11.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 2	$0.36	$0.22	$0.58	$29.92	$31.08	1.89%
$31.00	Oct 2	$0.25	$0.51	$0.76	$30.24	$31.76	2.48%
$31.50	Oct 2	$0.09	$0.84	$0.93	$30.57	$32.43	3.03%
$30.00	Oct 2	$0.82	$0.12	$0.94	$29.06	$30.94	3.06%
$32.00	Oct 2	$0.03	$1.20	$1.23	$30.77	$33.23	4.01%
$32.50	Oct 2	$0.03	$1.45	$1.48	$31.02	$33.98	4.82%
$29.50	Oct 2	$1.56	$0.05	$1.61	$27.89	$31.11	5.25%
$29.00	Oct 2	$1.88	$0.08	$1.96	$27.04	$30.96	6.39%
$31.50	Oct 9	$0.78	$1.37	$2.15	$29.35	$33.65	7.01%
$30.00	Oct 9	$1.51	$0.80	$2.31	$27.69	$32.31	7.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.26% of stock, avg 7.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$29.50	Oct 2	$0.03	$0.05	$0.08	$29.42	$32.08
$32.50	$29.50	Oct 2	$0.03	$0.05	$0.08	$29.42	$32.58
$32.00	$29.00	Oct 2	$0.03	$0.08	$0.11	$28.89	$32.11
$32.50	$29.00	Oct 2	$0.03	$0.08	$0.11	$28.89	$32.61
$31.50	$29.50	Oct 2	$0.09	$0.05	$0.14	$29.36	$31.64
$32.00	$30.00	Oct 2	$0.03	$0.12	$0.15	$29.85	$32.15
$31.50	$29.00	Oct 2	$0.09	$0.08	$0.17	$28.83	$31.67
$32.50	$30.00	Oct 2	$0.03	$0.12	$0.15	$29.85	$32.65
$36.50	$29.50	Oct 2	$0.16	$0.05	$0.21	$29.29	$36.71
$31.50	$30.00	Oct 2	$0.09	$0.12	$0.21	$29.79	$31.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 1.50, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	33/34	Oct 9	$0.30	$0.20	66%	1.50	$25.20	$33.30
25/26	34/35	Oct 23	$0.58	$0.42	51%	1.38	$25.42	$34.58
25/26	32/33	Oct 9	$0.27	$0.23	60%	1.17	$25.23	$32.77
29/30	33/34	Oct 9	$0.34	$0.16	45%	2.12	$29.16	$33.34
28/28	33/34	Oct 9	$0.28	$0.22	57%	1.27	$28.22	$33.28
28/29	33/34	Oct 9	$0.30	$0.20	51%	1.50	$28.70	$33.30
26/27	34/34	Oct 16	$0.26	$0.24	51%	1.08	$26.74	$33.76
28/29	34/34	Oct 16	$0.33	$0.17	37%	1.94	$28.67	$33.83
26/27	34/35	Oct 23	$0.55	$0.45	46%	1.22	$26.45	$34.55
28/28	32/33	Oct 9	$0.25	$0.25	51%	1.00	$28.25	$32.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 2	$0.10	$0.40	30%	4.00
$29.00	$29.50	$30.00	Oct 9	$0.06	$0.44	12%	7.33
$31.50	$32.00	$32.50	Oct 2	$0.06	$0.44	12%	7.33
$27.00	$27.50	$28.00	Oct 23	$0.05	$0.45	6%	9.00
$31.00	$31.50	$32.00	Oct 9	$0.08	$0.42	13%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 30	$0.07	$0.93	12%	13.29
$28.00	$28.50	$29.00	Oct 2	$0.06	$0.44	8%	7.33
$30.00	$30.50	$31.00	Oct 2	$0.19	$0.31	41%	1.63
$29.50	$30.00	$30.50	Oct 9	$0.10	$0.40	13%	4.00
$26.00	$26.50	$27.00	Oct 16	$0.08	$0.42	5%	5.25

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 $-0.22, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Oct 2	-$0.08	$0.42
$27.00	$30.00	1:2	Nov 6	-$1.84	$1.16
$30.50	$31.00	1:2	Oct 2	-$0.14	$0.36
$35.00	$36.00	1:2	Oct 2	$0.00	$1.00
$35.50	$36.00	1:2	Oct 9	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$32.50	1:2	Oct 2	-$0.22	$1.28
$31.50	$31.00	1:2	Oct 2	-$0.18	$0.32
$27.50	$25.00	1:2	Nov 13	-$0.36	$2.14
$26.00	$25.00	1:2	Oct 23	-$0.12	$0.88
$32.00	$31.50	1:2	Oct 2	-$0.48	$0.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.70%, avg 3.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Nov 13	$2.67	0.52	4.3%	8.70%	13.01%	3	--
$33.00	Nov 13	$2.21	0.48	7.6%	7.20%	14.77%	--	15
$34.00	Nov 6	$1.65	0.41	10.8%	5.38%	16.20%	1	1
$32.50	Nov 6	$2.07	0.47	5.9%	6.75%	12.68%	10	6
$31.50	Nov 6	$2.46	0.53	2.7%	8.02%	10.69%	20	3
$32.00	Nov 6	$2.22	0.50	4.3%	7.24%	11.54%	30	17
$36.00	Nov 6	$1.11	0.33	17.3%	3.62%	20.96%	9	10
$31.00	Nov 6	$2.68	0.55	1.0%	8.74%	9.78%	--	21
$35.00	Nov 6	$1.27	0.36	14.1%	4.14%	18.22%	--	136
$33.00	Oct 30	$1.62	0.42	7.6%	5.28%	12.84%	4	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 47,940

Total Puts 4,421

Put/Call Ratio 0.09

Net Difference 43,519

Prior's Put/Call Breakdown

Total Calls 52,271

Total Puts 8,108

Put/Call Ratio 0.16

Net Difference 44,163

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