ASST - Options Database

ASST

STRIVE INC

$27.53 +1.46%

$27.42 (-0.40%)🌙

as of 10/28 06:15 PM

(10/27 18:13) ◀

Wednesday, October 28, 2026 (6:15pm)

▶ (10/29 18:14)

◀ 10/28 18:15 ▶

Option Volume

Detail

ℹ

Current (10/28) 13,487

Calls: 6,887 (51%)

Puts: 6,600 (49%)

Prior (10/27) 19,863

Calls: 13,300 (67%)

Puts: 6,563 (33%)

Current vs Prior -32.10%

Calls: -48.22% (Calls)

Puts: +0.56% (Puts)

Prior 7-Day Total 222,254

Calls: 142,548 (64%)

Puts: 79,706 (36%)

Prior 7-Day Average 31,750

Calls: 20,364 (64%)

Puts: 11,386 (36%)

Current vs Prior 7-Day Avg -57.52%

Calls: -66.18%

Puts: -42.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $3.90M

Calls: $2.26M (58%)

Puts: $1.64M (42%)

Prior (10/27) $6.58M

Calls: $3.68M (56%)

Puts: $2.90M (44%)

Current vs Prior -40.72%

Calls: -38.61%

Puts: -43.40%

Prior 7-Day Total $48.36M

Calls: $33.68M (70%)

Puts: $14.68M (30%)

Prior 7-Day Average $6.91M

Calls: $4.81M (70%)

Puts: $2.10M (30%)

Current vs Prior 7-Day Avg -43.56%

Calls: -53.02%

Puts: -21.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.96

Prior (10/27) 0.49

Current vs Prior +94.21%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +62.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28) 388,587

Calls: 347,012 (89%)

Puts: 41,575 (11%)

Prior (10/27) 503,085

Calls: 385,282 (77%)

Puts: 117,803 (23%)

Current vs Prior -22.76%

Prior 7-Day Total 5,208,016

Calls: 4,333,815 (83%)

Puts: 874,201 (17%)

Prior 7-Day Average 744,002

Calls: 619,116 (83%)

Puts: 124,885 (17%)

Current vs Prior 7-Day Avg -47.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 8.17% | 12.89%19.32% | 28.99%

Prior 8.29% | 13.52%19.90% | 29.22%

Current vs Prior -1.42% | -4.64%-2.88% | -0.80%

Prior 7-Day Avg 9.05% | 13.92%21.96% | 30.78%

Current vs 7-Day Avg -9.70% | -7.39%-12.00% | -5.83%

Prior 7-Day Eod 8.29% | 13.52%19.90% | 29.22%

Current vs 7-Day Eod -1.42% | -4.64%-2.88% | -0.80%

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

P/C ratio rising 94% - increased hedging/bearish positioning. Call-heavy open interest (347,012 calls vs 41,575 puts) suggests bullish positioning. Declining open interest (down 23%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 4 of results (avg 8.3%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 20	2.26	2.45	$2.36	8.1%	19	0.52	682
$26.50	Nov 20	2.94	3.20	$3.07	8.5%	4	0.61	39

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 20	2.65	2.87	$2.76	8.0%	5	0.48	1.5K
$30.00	Nov 20	3.90	4.25	$4.08	8.6%	2	0.60	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.50, cheapest $0.17)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.16	0.18	$0.17	11.8%	271	0.15	1.6K
$30.00	Nov 6	0.76	0.89	$0.83	15.7%	154	0.31	353

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	2.82	3.70	$3.26	27.0%	20	0.95	--
$24.50	Oct 30	1.55	4.10	$2.83	90.1%	1	0.91	--
$25.50	Oct 30	1.05	2.41	$1.73	78.6%	3	0.82	531
$26.00	Oct 30	1.04	1.96	$1.50	61.3%	3	0.79	--
$24.00	Nov 13	3.25	4.70	$3.98	36.4%	2	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	3.60	5.85	$4.72	47.7%	3	1.00	--
$30.50	Oct 30	2.27	4.55	$3.41	66.9%	4	0.93	30
$30.00	Oct 30	2.46	3.30	$2.88	29.2%	5	0.88	303
$29.50	Oct 30	1.39	2.33	$1.86	50.5%	7	0.81	--
$32.00	Nov 6	4.20	5.50	$4.85	26.8%	3	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 6.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.16	0.18	$0.17	11.8%	271	0.15	1.6K
$27.50	Nov 6	1.58	1.81	$1.70	13.5%	243	0.52	144
$27.00	Oct 30	1.01	1.20	$1.11	17.1%	236	0.63	963
$29.00	Oct 30	0.16	0.36	$0.26	76.9%	217	0.24	645
$30.00	Nov 6	0.76	0.89	$0.83	15.7%	154	0.31	353

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	0.04	0.08	$0.06	66.7%	1.1K	0.06	2.7K
$25.00	Oct 30	0.09	0.19	$0.14	71.4%	914	0.12	3.1K
$27.00	Nov 20	2.06	2.87	$2.47	32.8%	280	0.42	307
$27.00	Nov 6	1.26	1.40	$1.33	10.5%	199	0.43	457
$27.00	Oct 30	0.32	0.75	$0.54	79.6%	135	0.38	642

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 15.5%, max 39.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Oct 30	Nov 13	126.1%	91.2%	38.2%	5	570
$30.00	Oct 30	Nov 27	110.2%	91.6%	20.4%	291	1.8K
$29.50	Oct 30	Nov 13	111.1%	96.0%	15.7%	129	716
$28.00	Oct 30	Dec 4	105.3%	93.8%	12.3%	117	1.4K
$27.00	Oct 30	Dec 4	99.4%	90.0%	10.4%	242	963

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Oct 30	Nov 20	126.1%	90.4%	39.4%	65	231
$26.00	Oct 30	Nov 27	109.5%	89.5%	22.3%	112	439
$27.50	Oct 30	Nov 20	103.5%	90.0%	15.0%	107	425
$28.00	Oct 30	Nov 20	105.3%	93.3%	12.9%	22	1.8K
$27.00	Oct 30	Dec 4	99.4%	90.0%	10.4%	156	645

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 2.27, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$33.00	Dec 4	$1.53	$3.47	$1.53	52%	2.27	$29.53
$25.00	$25.50	Nov 6	$0.11	$0.39	$0.11	76%	3.55	$25.11
$24.00	$24.50	Nov 13	$0.19	$0.31	$0.19	78%	1.63	$24.19
$25.50	$26.00	Oct 30	$0.23	$0.27	$0.23	82%	1.17	$25.73
$25.50	$26.00	Nov 13	$0.16	$0.34	$0.16	68%	2.12	$25.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$29.00	Oct 30	$0.24	$0.26	$0.24	82%	1.08	$29.26
$28.00	$27.50	Nov 13	$0.15	$0.35	$0.15	50%	2.33	$27.85
$25.00	$23.00	Nov 27	$0.45	$1.55	$0.45	32%	3.44	$24.55
$27.00	$26.50	Nov 6	$0.16	$0.34	$0.16	43%	2.12	$26.84
$27.00	$26.50	Oct 30	$0.12	$0.38	$0.12	38%	3.17	$26.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.89, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Nov 6	$0.28	$0.28	$0.22	69%	1.27	$30.28
$29.00	$29.50	Nov 6	$0.30	$0.30	$0.20	61%	1.50	$29.30
$28.00	$28.50	Nov 6	$0.31	$0.31	$0.19	54%	1.63	$28.31
$28.00	$28.50	Oct 30	$0.28	$0.28	$0.22	56%	1.27	$28.28
$30.00	$32.00	Nov 27	$0.71	$0.71	$1.29	59%	0.55	$30.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$24.00	Dec 4	$1.41	$1.41	$1.59	57%	0.89	$25.59
$27.50	$26.50	Nov 13	$0.63	$0.63	$0.37	54%	1.70	$26.87
$24.50	$24.00	Nov 20	$0.30	$0.30	$0.20	72%	1.50	$24.20
$23.00	$22.50	Nov 13	$0.24	$0.24	$0.26	81%	0.92	$22.76
$25.50	$25.00	Nov 6	$0.29	$0.29	$0.21	70%	1.38	$25.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.82, cheapest $0.47)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Oct 30	Nov 6	$0.60	105.3%	88.6%
$28.50	Oct 30	Nov 6	$0.57	92.2%	81.8%
$27.00	Oct 30	Nov 6	$0.80	99.4%	89.3%
$27.50	Oct 30	Nov 6	$0.83	103.5%	102.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Oct 30	Nov 6	$0.47	105.3%	88.6%
$27.00	Oct 30	Nov 6	$0.79	99.4%	89.3%
$27.50	Oct 30	Nov 13	$1.49	103.5%	99.8%
$28.50	Oct 30	Nov 13	$1.02	92.2%	99.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 5.99% of stock, avg 13.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Oct 30	$1.11	$0.54	$1.65	$25.35	$28.65	5.99%
$27.50	Oct 30	$0.87	$0.80	$1.67	$25.83	$29.17	6.07%
$26.00	Oct 30	$1.50	$0.29	$1.79	$24.21	$27.79	6.50%
$26.50	Oct 30	$1.46	$0.42	$1.88	$24.62	$28.38	6.83%
$29.00	Oct 30	$0.26	$1.62	$1.88	$27.12	$30.88	6.83%
$25.50	Oct 30	$1.73	$0.27	$2.00	$23.50	$27.50	7.26%
$28.00	Oct 30	$0.65	$1.38	$2.03	$25.97	$30.03	7.37%
$28.50	Oct 30	$0.37	$1.74	$2.11	$26.39	$30.61	7.66%
$29.50	Oct 30	$0.26	$1.86	$2.12	$27.38	$31.62	7.70%
$30.00	Oct 30	$0.17	$2.88	$3.05	$26.95	$33.05	11.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.60% of stock, avg 8.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.50	Oct 30	$0.17	$0.27	$0.44	$25.06	$30.44
$30.00	$26.00	Oct 30	$0.17	$0.29	$0.46	$25.54	$30.46
$29.50	$25.50	Oct 30	$0.26	$0.27	$0.53	$24.97	$30.03
$29.50	$26.00	Oct 30	$0.26	$0.29	$0.55	$25.45	$30.05
$29.00	$25.50	Oct 30	$0.26	$0.27	$0.53	$24.97	$29.53
$29.00	$26.00	Oct 30	$0.26	$0.29	$0.55	$25.45	$29.55
$30.00	$26.50	Oct 30	$0.17	$0.42	$0.59	$25.91	$30.59
$29.00	$26.50	Oct 30	$0.26	$0.42	$0.68	$25.82	$29.68
$28.50	$26.00	Oct 30	$0.37	$0.29	$0.66	$25.34	$29.16
$28.50	$25.50	Oct 30	$0.37	$0.27	$0.64	$24.86	$29.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.85, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	32/32	Nov 13	$0.37	$0.13	53%	2.85	$22.63	$31.87
22/23	31/32	Nov 13	$0.35	$0.15	51%	2.33	$22.65	$31.35
24/24	32/32	Nov 13	$0.28	$0.22	47%	1.27	$24.22	$31.78
24/25	32/32	Nov 13	$0.27	$0.23	44%	1.17	$24.73	$31.77
25/26	28/29	Oct 30	$0.24	$0.26	49%	0.92	$25.26	$28.74
25/26	32/32	Nov 13	$0.28	$0.22	40%	1.27	$25.22	$31.78
24/24	31/32	Nov 13	$0.26	$0.24	44%	1.08	$24.24	$31.26
23/24	30/30	Nov 6	$0.44	$0.56	52%	0.79	$23.56	$30.44
24/25	30/30	Nov 6	$0.51	$0.49	45%	1.04	$24.49	$30.51
24/25	31/32	Nov 13	$0.25	$0.25	41%	1.00	$24.75	$31.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Nov 20	$0.07	$0.93	10%	13.29
$26.00	$27.00	$28.00	Nov 27	$0.09	$0.91	11%	10.11
$30.00	$30.50	$31.00	Nov 20	$0.05	$0.45	5%	9.00
$26.50	$27.00	$27.50	Nov 6	$0.08	$0.42	10%	5.25
$26.50	$27.00	$27.50	Oct 30	$0.11	$0.39	18%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Nov 6	$0.07	$0.93	14%	13.29
$29.00	$29.50	$30.00	Nov 20	$0.08	$0.42	6%	5.25
$25.50	$26.00	$26.50	Oct 30	$0.11	$0.39	11%	3.55
$26.50	$27.00	$27.50	Oct 30	$0.14	$0.36	18%	2.57
$25.50	$26.50	$27.50	Nov 13	$0.17	$0.83	15%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.46, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$25.50	1:2	Oct 30	-$0.63	$0.37
$30.00	$32.00	1:2	Nov 27	-$0.45	$1.55
$28.00	$28.50	1:2	Oct 30	-$0.09	$0.41
$28.00	$30.00	1:2	Nov 20	-$0.88	$1.12
$29.50	$30.00	1:2	Oct 30	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$26.00	1:2	Nov 27	-$0.46	$2.54
$27.00	$24.00	1:2	Dec 4	-$0.14	$2.86
$28.00	$27.50	1:2	Oct 30	-$0.22	$0.28
$25.00	$24.00	1:2	Nov 6	-$0.14	$0.86
$26.50	$26.00	1:2	Oct 30	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 9.26%, avg 3.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Dec 4	$2.55	0.52	1.7%	9.26%	10.97%	1	--
$33.00	Dec 4	$0.96	0.31	19.9%	3.49%	23.36%	3	45
$28.00	Nov 20	$2.26	0.52	1.7%	8.21%	9.92%	19	682
$30.00	Nov 20	$1.51	0.40	9.0%	5.48%	14.46%	40	1.9K
$30.50	Nov 20	$1.34	0.38	10.8%	4.87%	15.66%	2	--
$30.00	Nov 27	$1.44	0.41	9.0%	5.23%	14.20%	20	175
$31.00	Nov 20	$1.21	0.35	12.6%	4.40%	17.00%	21	809
$29.00	Nov 27	$1.67	0.46	5.3%	6.07%	11.41%	3	11
$32.00	Nov 20	$0.98	0.30	16.2%	3.56%	19.80%	64	500
$33.00	Nov 27	$0.75	0.28	19.9%	2.72%	22.59%	6	--

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 6,887

Total Puts 6,600

Put/Call Ratio 0.96

Net Difference 287

Prior's Put/Call Breakdown

Total Calls 13,300

Total Puts 6,563

Put/Call Ratio 0.49

Net Difference 6,737

Prior 7-Day Put/Call Summary

Total Calls 142,548

Total Puts 79,706

Average Put/Call Ratio 0.59

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