ASST - Options Database

ASST

STRIVE INC

$29.03 -5.59%

$29.07 (+0.14%)🌙

as of 10/22 06:12 PM

(10/21 18:11) ◀

Thursday, October 22, 2026 (6:12pm)

▶ (10/23 18:09)

◀ 10/22 18:12 ▶

Option Volume

Detail

ℹ

Current (10/22) 28,888

Calls: 18,525 (64%)

Puts: 10,363 (36%)

Prior (10/21) 73,057

Calls: 48,624 (67%)

Puts: 24,433 (33%)

Current vs Prior -60.46%

Calls: -61.90% (Calls)

Puts: -57.59% (Puts)

Prior 7-Day Total 276,924

Calls: 200,608 (72%)

Puts: 76,316 (28%)

Prior 7-Day Average 39,560

Calls: 28,658 (72%)

Puts: 10,902 (28%)

Current vs Prior 7-Day Avg -26.98%

Calls: -35.36%

Puts: -4.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $6.20M

Calls: $3.95M (64%)

Puts: $2.24M (36%)

Prior (10/21) $16.76M

Calls: $13.55M (81%)

Puts: $3.21M (19%)

Current vs Prior -63.03%

Calls: -70.82%

Puts: -30.18%

Prior 7-Day Total $51.45M

Calls: $37.07M (72%)

Puts: $14.38M (28%)

Prior 7-Day Average $7.35M

Calls: $5.30M (72%)

Puts: $2.05M (28%)

Current vs Prior 7-Day Avg -15.68%

Calls: -25.32%

Puts: +9.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.56

Prior (10/21) 0.50

Current vs Prior +11.33%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +29.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 613,621

Calls: 551,198 (90%)

Puts: 62,423 (10%)

Prior (10/21) 674,980

Calls: 620,357 (92%)

Puts: 54,623 (8%)

Current vs Prior -9.09%

Prior 7-Day Total 8,635,716

Calls: 7,475,712 (87%)

Puts: 1,160,004 (13%)

Prior 7-Day Average 1,233,673

Calls: 1,067,958 (87%)

Puts: 165,714 (13%)

Current vs Prior 7-Day Avg -50.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 6.79% | 13.47%22.77% | 31.24%

Prior 9.43% | 13.07%23.51% | 31.38%

Current vs Prior -28.04% | +3.03%-3.16% | -0.44%

Prior 7-Day Avg 8.48% | 12.68%12.89% | 26.91%

Current vs 7-Day Avg -19.94% | +6.19%+76.67% | +16.12%

Prior 7-Day Eod 9.43% | 13.07%23.51% | 31.38%

Current vs 7-Day Eod -28.04% | +3.03%-3.16% | -0.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 89.11% | 32.31%

Calls: 50.00% | 46.72%

Puts: 128.21% | 17.91%

Prior 89.11% | 32.31%

Calls: 50.00% | 46.72%

Puts: 128.21% | 17.91%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 89.11% | 32.31%

Calls: 50.00% | 46.72%

Puts: 128.21% | 17.91%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.95M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.56.

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

📈 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 1 of results (avg 8.1%, best 8.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 20	3.55	3.85	$3.70	8.1%	10	0.59	657

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.92, cheapest $0.99)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 30	0.89	1.08	$0.99	19.2%	201	0.36	349

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 30	0.78	0.91	$0.85	15.3%	185	0.28	282

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 23	3.75	6.10	$4.93	47.7%	3	1.00	97
$24.50	Oct 23	3.40	5.70	$4.55	50.5%	14	1.00	52
$25.00	Oct 23	3.15	4.45	$3.80	34.2%	1	1.00	--
$26.00	Oct 23	1.94	3.75	$2.85	63.5%	23	1.00	3.7K
$26.50	Oct 23	1.48	3.10	$2.29	70.7%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 23	3.85	6.65	$5.25	53.3%	5	0.97	22
$34.50	Oct 23	4.40	7.05	$5.73	46.2%	5	0.91	2
$31.50	Oct 23	2.09	3.30	$2.70	44.8%	4	0.88	3
$31.00	Oct 23	1.82	2.65	$2.24	37.1%	3	0.84	525
$30.50	Oct 23	1.35	2.23	$1.79	49.2%	5	0.78	236

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 17.4K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 23	0.07	0.22	$0.15	100.0%	3.7K	0.15	1.4K
$32.00	Oct 23	0.03	0.14	$0.09	122.2%	708	0.09	823
$30.00	Oct 23	0.11	0.48	$0.30	123.3%	638	0.28	1.1K
$34.00	Oct 23	0.01	0.02	$0.02	50.0%	623	0.02	859
$29.50	Oct 23	0.36	0.82	$0.59	78.0%	377	0.40	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 23	0.42	0.54	$0.48	25.0%	2.7K	0.40	102
$26.00	Nov 6	0.85	1.36	$1.11	45.9%	761	0.27	764
$28.00	Oct 23	0.22	0.49	$0.36	75.0%	657	0.30	398
$29.00	Oct 23	0.58	1.01	$0.80	53.8%	524	0.52	2.9K
$25.00	Oct 23	0.03	0.11	$0.07	114.3%	265	0.06	786

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 28.5%, max 47.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 23	Nov 20	149.0%	101.0%	47.5%	417	609
$27.50	Oct 23	Nov 20	127.6%	97.8%	30.5%	48	3.5K
$28.00	Oct 23	Nov 20	123.5%	97.0%	27.3%	146	1.4K
$30.50	Oct 23	Nov 20	135.0%	106.2%	27.1%	141	152
$29.00	Oct 23	Nov 27	123.6%	97.9%	26.3%	172	748

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Oct 23	Nov 27	137.2%	97.0%	41.4%	200	3.0K
$31.00	Oct 23	Dec 4	133.2%	95.5%	39.5%	4	525
$27.50	Oct 23	Nov 20	127.6%	97.8%	30.5%	177	351
$28.00	Oct 23	Nov 27	123.5%	96.6%	27.8%	658	398
$30.50	Oct 23	Nov 20	135.0%	106.2%	27.1%	40	238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.89, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$29.00	Nov 27	$1.59	$1.41	$1.59	69%	0.89	$27.59
$31.00	$32.00	Nov 27	$0.22	$0.78	$0.22	46%	3.55	$31.22
$33.00	$34.00	Dec 4	$0.18	$0.82	$0.18	40%	4.56	$33.18
$26.50	$27.00	Oct 23	$0.31	$0.19	$0.31	99%	0.61	$26.81
$26.50	$27.00	Oct 30	$0.20	$0.30	$0.20	74%	1.50	$26.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.50	Oct 30	$0.11	$0.39	$0.11	56%	3.55	$29.89
$27.00	$26.50	Nov 6	$0.11	$0.39	$0.11	33%	3.55	$26.89
$28.50	$28.00	Oct 23	$0.12	$0.38	$0.12	40%	3.17	$28.38
$28.50	$28.00	Nov 6	$0.17	$0.33	$0.17	43%	1.94	$28.33
$29.00	$28.50	Nov 13	$0.19	$0.31	$0.19	46%	1.63	$28.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.87, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Oct 23	$0.29	$0.29	$0.21	60%	1.38	$29.79
$32.50	$33.00	Oct 23	$0.12	$0.12	$0.38	88%	0.32	$32.62
$31.00	$31.50	Nov 13	$0.27	$0.27	$0.23	57%	1.17	$31.27
$30.50	$31.00	Nov 20	$0.28	$0.28	$0.22	52%	1.27	$30.78
$32.00	$32.50	Oct 30	$0.15	$0.15	$0.35	70%	0.43	$32.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$25.00	Nov 27	$0.93	$0.93	$1.07	65%	0.87	$26.07
$25.00	$24.00	Nov 27	$0.45	$0.45	$0.55	74%	0.82	$24.55
$27.50	$26.50	Nov 13	$0.55	$0.55	$0.45	63%	1.22	$26.95
$28.00	$27.50	Oct 30	$0.33	$0.33	$0.17	62%	1.94	$27.67
$25.50	$25.00	Nov 20	$0.27	$0.27	$0.23	72%	1.17	$25.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.95, cheapest $0.82)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Oct 23	Oct 30	$0.85	149.0%	95.5%
$29.00	Oct 23	Oct 30	$1.12	123.6%	100.0%
$28.50	Oct 23	Oct 30	$1.11	112.1%	102.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Oct 23	Oct 30	$0.82	149.0%	95.5%
$29.00	Oct 23	Oct 30	$0.86	123.6%	100.0%
$28.00	Oct 23	Oct 30	$1.02	123.5%	111.7%
$28.50	Oct 23	Oct 30	$0.98	112.1%	102.9%
$32.00	Nov 6	Nov 20	$0.82	103.6%	103.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 5.03% of stock, avg 15.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Oct 23	$0.66	$0.80	$1.46	$27.54	$30.46	5.03%
$28.50	Oct 23	$1.00	$0.48	$1.48	$27.02	$29.98	5.10%
$30.00	Oct 23	$0.30	$1.25	$1.55	$28.45	$31.55	5.34%
$28.00	Oct 23	$1.25	$0.36	$1.61	$26.39	$29.61	5.55%
$29.50	Oct 23	$0.59	$1.31	$1.90	$27.60	$31.40	6.54%
$27.50	Oct 23	$1.67	$0.24	$1.91	$25.59	$29.41	6.58%
$30.50	Oct 23	$0.24	$1.79	$2.03	$28.47	$32.53	6.99%
$27.00	Oct 23	$1.98	$0.17	$2.15	$24.85	$29.15	7.41%
$26.50	Oct 23	$2.29	$0.09	$2.38	$24.12	$28.88	8.20%
$31.00	Oct 23	$0.15	$2.24	$2.39	$28.61	$33.39	8.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.83% of stock, avg 11.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$26.50	Oct 23	$0.15	$0.09	$0.24	$26.26	$31.24
$31.00	$27.00	Oct 23	$0.15	$0.17	$0.32	$26.68	$31.32
$30.50	$26.50	Oct 23	$0.24	$0.09	$0.33	$26.17	$30.83
$31.00	$27.50	Oct 23	$0.15	$0.24	$0.39	$27.11	$31.39
$30.50	$27.00	Oct 23	$0.24	$0.17	$0.41	$26.59	$30.91
$30.00	$26.50	Oct 23	$0.30	$0.09	$0.39	$26.11	$30.39
$30.50	$27.50	Oct 23	$0.24	$0.24	$0.48	$27.02	$30.98
$30.00	$27.00	Oct 23	$0.30	$0.17	$0.47	$26.53	$30.47
$30.00	$27.50	Oct 23	$0.30	$0.24	$0.54	$26.96	$30.54
$31.00	$28.00	Oct 23	$0.15	$0.36	$0.51	$27.49	$31.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.57, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	32/32	Oct 30	$0.36	$0.14	49%	2.57	$25.64	$32.36
24/24	34/34	Nov 13	$0.34	$0.16	47%	2.12	$24.16	$33.84
24/25	32/32	Oct 30	$0.30	$0.20	54%	1.50	$24.70	$32.30
26/26	32/32	Oct 30	$0.33	$0.17	45%	1.94	$26.17	$32.33
27/28	32/32	Oct 30	$0.35	$0.15	38%	2.33	$27.15	$32.35
24/24	33/34	Nov 13	$0.31	$0.19	45%	1.63	$24.19	$33.31
28/28	32/33	Oct 23	$0.24	$0.26	58%	0.92	$27.76	$32.74
24/25	34/34	Nov 13	$0.29	$0.21	45%	1.38	$24.71	$33.79
26/26	34/34	Nov 13	$0.31	$0.19	40%	1.63	$25.69	$33.81
26/26	34/34	Nov 13	$0.32	$0.18	37%	1.78	$26.18	$33.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$33.00	$34.00	Nov 6	$0.08	$0.92	9%	11.50
$32.00	$32.50	$33.00	Oct 30	$0.06	$0.44	7%	7.33
$30.50	$31.00	$31.50	Oct 30	$0.07	$0.43	8%	6.14
$28.50	$29.00	$29.50	Nov 20	$0.06	$0.44	5%	7.33
$29.50	$30.00	$30.50	Nov 6	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 23	$0.05	$0.45	14%	9.00
$26.00	$26.50	$27.00	Oct 23	$0.07	$0.43	8%	6.14
$24.00	$24.50	$25.00	Oct 30	$0.08	$0.42	6%	5.25
$24.50	$25.00	$25.50	Nov 6	$0.09	$0.41	6%	4.56
$25.00	$25.50	$26.00	Nov 13	$0.09	$0.41	5%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.15, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$29.00	1:2	Nov 27	-$1.85	$1.15
$30.50	$31.00	1:2	Oct 23	-$0.06	$0.44
$31.00	$31.50	1:2	Oct 23	-$0.07	$0.43
$31.50	$32.00	1:2	Oct 23	-$0.07	$0.43
$28.50	$29.00	1:2	Oct 23	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$31.50	1:2	Oct 23	-$0.15	$2.35
$29.00	$28.50	1:2	Oct 23	-$0.16	$0.34
$28.00	$27.50	1:2	Oct 23	-$0.12	$0.38
$29.50	$29.00	1:2	Oct 23	-$0.29	$0.21
$27.50	$27.00	1:2	Oct 23	-$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 5.61%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Dec 4	$1.63	0.37	17.1%	5.61%	22.74%	5	--
$33.00	Dec 4	$1.77	0.40	13.7%	6.10%	19.77%	25	--
$31.00	Nov 20	$2.28	0.46	6.8%	7.85%	14.64%	66	783
$32.00	Nov 20	$1.95	0.41	10.2%	6.72%	16.95%	89	366
$30.00	Nov 20	$2.67	0.50	3.3%	9.20%	12.54%	160	1.8K
$30.50	Nov 20	$2.43	0.48	5.1%	8.37%	13.43%	77	6
$32.00	Nov 27	$1.85	0.43	10.2%	6.37%	16.60%	4	69
$30.00	Nov 27	$2.52	0.51	3.3%	8.68%	12.02%	8	141
$33.00	Nov 20	$1.53	0.37	13.7%	5.27%	18.95%	16	1.4K
$31.00	Nov 27	$2.06	0.46	6.8%	7.10%	13.88%	10	69

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 18,525

Total Puts 10,363

Put/Call Ratio 0.56

Net Difference 8,162

Prior's Put/Call Breakdown

Total Calls 48,624

Total Puts 24,433

Put/Call Ratio 0.50

Net Difference 24,191

Prior 7-Day Put/Call Summary

Total Calls 200,608

Total Puts 76,316

Average Put/Call Ratio 0.43

Ratio Trend Rising

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