ASST - Options Database

ASST

STRIVE INC

$20.59 -10.17%

$19.98 (-2.96%)🌙

as of 11/05 06:15 PM

(11/4 18:19) ◀

Thursday, November 5, 2026 (6:15pm)

▶ (11/6 14:06)

◀ 11/5 18:15 ▶

Option Volume

Detail

ℹ

Current (11/05) 27,904

Calls: 19,073 (68%)

Puts: 8,831 (32%)

Prior (11/04) 20,732

Calls: 15,046 (73%)

Puts: 5,686 (27%)

Current vs Prior +34.59%

Calls: +26.76% (Calls)

Puts: +55.31% (Puts)

Prior 7-Day Total 168,762

Calls: 112,321 (67%)

Puts: 56,441 (33%)

Prior 7-Day Average 24,108

Calls: 16,045 (67%)

Puts: 8,063 (33%)

Current vs Prior 7-Day Avg +15.74%

Calls: +18.87%

Puts: +9.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05) $5.97M

Calls: $4.05M (68%)

Puts: $1.92M (32%)

Prior (11/04) $4.64M

Calls: $3.23M (70%)

Puts: $1.41M (30%)

Current vs Prior +28.56%

Calls: +25.23%

Puts: +36.20%

Prior 7-Day Total $43.83M

Calls: $28.89M (66%)

Puts: $14.94M (34%)

Prior 7-Day Average $6.26M

Calls: $4.13M (66%)

Puts: $2.13M (34%)

Current vs Prior 7-Day Avg -4.67%

Calls: -1.88%

Puts: -10.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/05) 0.46

Prior (11/04) 0.38

Current vs Prior +22.52%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -15.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05) 504,677

Calls: 432,819 (86%)

Puts: 71,858 (14%)

Prior (11/04) 446,168

Calls: 401,785 (90%)

Puts: 44,383 (10%)

Current vs Prior +13.11%

Prior 7-Day Total 2,959,049

Calls: 2,454,902 (83%)

Puts: 504,147 (17%)

Prior 7-Day Average 422,721

Calls: 350,700 (83%)

Puts: 72,021 (17%)

Current vs Prior 7-Day Avg +19.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 7.38% | 15.30%19.43% | 29.67%

Prior 8.25% | 15.18%18.50% | 27.62%

Current vs Prior -10.48% | +0.76%+5.02% | +7.45%

Prior 7-Day Avg 10.10% | 14.80%19.32% | 29.11%

Current vs 7-Day Avg -26.94% | +3.40%+0.56% | +1.94%

Prior 7-Day Eod 8.25% | 15.18%18.50% | 27.62%

Current vs 7-Day Eod -10.48% | +0.76%+5.02% | +7.45%

Sentiment BULLISHBEARISH

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 68% call dollar volume ($4.05M). Extreme bullish P/C ratio of 0.46 - heavy call buying (19,073 calls vs 8,831 puts). Call-heavy open interest (432,819 calls vs 71,858 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

📈 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 8.9%, best 8.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Dec 18	3.55	3.85	$3.70	8.1%	1	0.68	--
$20.00	Dec 18	3.00	3.30	$3.15	9.5%	72	0.62	2.5K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Dec 18	3.30	3.60	$3.45	8.7%	16	0.53	658
$22.00	Nov 6	1.53	1.68	$1.61	9.3%	778	0.93	773

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.80, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.88	1.06	$0.97	18.6%	52	0.66	45

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Nov 6	0.56	0.64	$0.60	13.3%	530	0.51	433
$21.00	Nov 6	0.75	0.91	$0.83	19.3%	1.3K	0.66	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	1.45	2.00	$1.73	31.8%	2	0.85	15
$18.00	Nov 13	2.62	3.55	$3.09	30.1%	10	0.81	--
$19.50	Nov 6	1.02	1.75	$1.39	52.5%	1	0.79	--
$18.00	Nov 20	3.05	3.85	$3.45	23.2%	1	0.76	--
$18.00	Dec 4	3.50	4.25	$3.88	19.3%	2	0.75	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 6	2.16	2.85	$2.51	27.5%	25	1.00	252
$23.50	Nov 6	2.22	4.00	$3.11	57.2%	10	1.00	82
$24.00	Nov 6	2.94	4.50	$3.72	41.9%	23	1.00	193
$24.50	Nov 6	3.60	5.25	$4.43	37.2%	1	1.00	--
$22.50	Nov 6	1.60	2.39	$2.00	39.5%	44	0.93	88

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 10.5K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 6	0.05	0.12	$0.09	77.8%	513	0.11	1.3K
$23.00	Nov 13	0.45	0.74	$0.60	48.3%	461	0.30	410
$24.00	Nov 20	0.50	0.94	$0.72	61.1%	396	0.28	874
$22.50	Nov 13	0.59	0.86	$0.73	37.0%	376	0.34	10
$23.50	Nov 20	0.61	0.95	$0.78	43.6%	333	0.31	423

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 6	0.75	0.91	$0.83	19.3%	1.3K	0.66	1.5K
$22.00	Nov 6	1.53	1.68	$1.61	9.3%	778	0.93	773
$18.00	Nov 6	0.00	0.06	$0.03	200.0%	690	0.04	196
$20.00	Nov 6	0.31	0.51	$0.41	48.8%	545	0.37	1.0K
$20.50	Nov 6	0.56	0.64	$0.60	13.3%	530	0.51	433

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 53.1%, max 71.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Nov 6	Nov 20	192.7%	112.1%	71.9%	83	375
$22.00	Nov 6	Dec 18	162.2%	97.0%	67.1%	222	759
$20.00	Nov 6	Dec 18	158.2%	96.2%	64.5%	124	2.6K
$21.00	Nov 6	Dec 18	155.9%	94.9%	64.4%	97	195
$21.50	Nov 6	Nov 20	156.3%	108.0%	44.8%	177	123

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Nov 6	Dec 18	158.2%	96.2%	64.5%	634	4.3K
$21.00	Nov 6	Dec 18	155.9%	94.9%	64.4%	1.3K	1.7K
$19.00	Nov 6	Dec 4	165.2%	102.0%	61.9%	469	382
$21.50	Nov 6	Nov 20	156.3%	108.0%	44.8%	227	713
$20.50	Nov 6	Nov 20	147.5%	107.3%	37.4%	532	484

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.44, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$23.00	Dec 11	$1.23	$1.77	$1.23	61%	1.44	$21.23
$21.00	$22.00	Dec 18	$0.33	$0.67	$0.33	56%	2.03	$21.33
$18.00	$20.00	Dec 4	$1.20	$0.80	$1.20	75%	0.67	$19.20
$23.00	$24.00	Dec 18	$0.24	$0.76	$0.24	45%	3.17	$23.24
$18.00	$19.50	Nov 13	$0.98	$0.52	$0.98	81%	0.53	$18.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Nov 13	$0.15	$0.35	$0.15	90%	2.33	$24.35
$23.00	$22.50	Nov 13	$0.21	$0.29	$0.21	76%	1.38	$22.79
$22.00	$21.50	Nov 20	$0.20	$0.30	$0.20	59%	1.50	$21.80
$20.50	$20.00	Nov 13	$0.13	$0.37	$0.13	47%	2.85	$20.37
$21.00	$20.50	Nov 6	$0.23	$0.27	$0.23	66%	1.17	$20.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.89, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Nov 20	$0.33	$0.33	$0.17	48%	1.94	$21.33
$22.50	$23.00	Nov 6	$0.11	$0.11	$0.39	81%	0.28	$22.61
$21.50	$22.00	Nov 13	$0.25	$0.25	$0.25	55%	1.00	$21.75
$23.00	$23.50	Nov 20	$0.17	$0.17	$0.33	65%	0.52	$23.17
$23.50	$24.00	Nov 13	$0.11	$0.11	$0.39	75%	0.28	$23.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Dec 11	$0.94	$0.94	$1.06	59%	0.89	$19.06
$20.00	$18.00	Dec 18	$0.90	$0.90	$1.10	59%	0.82	$19.10
$20.00	$19.50	Nov 20	$0.32	$0.32	$0.18	58%	1.78	$19.68
$18.00	$16.50	Nov 13	$0.30	$0.30	$1.20	79%	0.25	$17.70
$18.00	$17.00	Dec 11	$0.36	$0.36	$0.64	71%	0.56	$17.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.80, cheapest $0.76)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.76	155.9%	113.9%
$20.50	Nov 6	Nov 13	$0.82	147.5%	113.0%
$20.00	Nov 6	Nov 13	$0.87	158.2%	124.1%
$21.50	Nov 6	Nov 13	$0.83	156.3%	122.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Nov 6	Nov 13	$0.81	155.9%	113.9%
$20.50	Nov 6	Nov 13	$0.72	147.5%	113.0%
$20.00	Nov 6	Nov 13	$0.78	158.2%	124.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.22% of stock, avg 16.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Nov 6	$0.45	$0.83	$1.28	$19.72	$22.28	6.22%
$20.50	Nov 6	$0.69	$0.60	$1.29	$19.21	$21.79	6.27%
$20.00	Nov 6	$0.97	$0.41	$1.38	$18.62	$21.38	6.70%
$21.50	Nov 6	$0.29	$1.24	$1.53	$19.97	$23.03	7.43%
$19.50	Nov 6	$1.39	$0.20	$1.59	$17.91	$21.09	7.72%
$22.00	Nov 6	$0.20	$1.61	$1.81	$20.19	$23.81	8.79%
$19.00	Nov 6	$1.73	$0.15	$1.88	$17.12	$20.88	9.13%
$22.50	Nov 6	$0.20	$2.00	$2.20	$20.30	$24.70	10.68%
$20.50	Nov 13	$1.51	$1.32	$2.83	$17.67	$23.33	13.74%
$21.00	Nov 13	$1.21	$1.64	$2.85	$18.15	$23.85	13.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 1.17% of stock, avg 10.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.00	Nov 6	$0.09	$0.15	$0.24	$18.76	$23.24
$23.00	$19.50	Nov 6	$0.09	$0.20	$0.29	$19.21	$23.29
$22.50	$19.00	Nov 6	$0.20	$0.15	$0.35	$18.65	$22.85
$22.00	$19.00	Nov 6	$0.20	$0.15	$0.35	$18.65	$22.35
$22.00	$19.50	Nov 6	$0.20	$0.20	$0.40	$19.10	$22.40
$22.50	$19.50	Nov 6	$0.20	$0.20	$0.40	$19.10	$22.90
$21.50	$19.00	Nov 6	$0.29	$0.15	$0.44	$18.56	$21.94
$21.50	$19.50	Nov 6	$0.29	$0.20	$0.49	$19.01	$21.99
$23.00	$20.00	Nov 6	$0.09	$0.41	$0.50	$19.50	$23.50
$22.00	$20.00	Nov 6	$0.20	$0.41	$0.61	$19.39	$22.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.30, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	22/23	Nov 6	$0.23	$0.77	64%	0.30	$18.77	$22.73
18/19	24/24	Nov 13	$0.36	$0.64	45%	0.56	$18.64	$23.86
18/19	23/24	Nov 13	$0.37	$0.63	40%	0.59	$18.63	$23.37
18/19	22/23	Nov 13	$0.38	$0.62	36%	0.61	$18.62	$22.88
16/18	24/24	Nov 13	$0.41	$1.09	54%	0.38	$17.59	$23.91
16/18	23/24	Nov 13	$0.42	$1.08	49%	0.39	$17.58	$23.42
16/18	22/23	Nov 13	$0.43	$1.07	44%	0.40	$17.57	$22.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Dec 4	$0.06	$0.94	14%	15.67
$20.00	$21.00	$22.00	Nov 27	$0.07	$0.93	16%	13.29
$20.50	$21.00	$21.50	Nov 6	$0.08	$0.42	24%	5.25
$21.00	$21.50	$22.00	Nov 6	$0.07	$0.43	20%	6.14
$22.50	$23.00	$23.50	Nov 6	$0.06	$0.44	13%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$20.00	$22.00	Dec 11	$0.16	$1.84	25%	11.50
$20.00	$22.00	$24.00	Dec 11	$0.20	$1.80	24%	9.00
$21.00	$22.00	$23.00	Dec 4	$0.06	$0.94	14%	15.67
$17.00	$18.00	$19.00	Nov 6	$0.12	$0.88	14%	7.33
$21.00	$21.50	$22.00	Nov 13	$0.09	$0.41	12%	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. 34 found (best net $-0.51, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$23.00	1:2	Dec 11	-$0.51	$2.49
$21.00	$21.50	1:2	Nov 6	-$0.13	$0.37
$18.00	$19.50	1:2	Nov 13	-$1.13	$0.37
$20.50	$21.00	1:2	Nov 6	-$0.21	$0.29
$21.50	$22.00	1:2	Nov 6	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Dec 11	-$0.42	$1.58
$20.00	$18.00	1:2	Dec 18	-$0.53	$1.47
$20.50	$20.00	1:2	Nov 6	-$0.22	$0.28
$19.50	$19.00	1:2	Nov 6	-$0.10	$0.40
$19.00	$18.00	1:2	Nov 13	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 6.80%, avg 4.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Dec 18	$1.40	0.41	16.6%	6.80%	23.36%	22	725
$22.00	Dec 18	$1.95	0.51	6.8%	9.47%	16.32%	19	692
$23.00	Dec 18	$1.54	0.45	11.7%	7.48%	19.18%	2	95
$21.00	Dec 18	$2.36	0.56	2.0%	11.46%	13.45%	21	128
$23.00	Dec 11	$1.28	0.43	11.7%	6.22%	17.92%	11	20
$22.00	Dec 4	$1.46	0.48	6.8%	7.09%	13.94%	1	--
$21.00	Dec 4	$1.87	0.55	2.0%	9.08%	11.07%	7	--
$22.00	Nov 27	$1.30	0.46	6.8%	6.31%	13.16%	4	4
$24.00	Nov 27	$0.76	0.32	16.6%	3.69%	20.25%	3	55
$21.00	Nov 27	$1.59	0.54	2.0%	7.72%	9.71%	1	32

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 19,073

Total Puts 8,831

Put/Call Ratio 0.46

Net Difference 10,242

Prior's Put/Call Breakdown

Total Calls 15,046

Total Puts 5,686

Put/Call Ratio 0.38

Net Difference 9,360

Prior 7-Day Put/Call Summary

Total Calls 112,321

Total Puts 56,441

Average Put/Call Ratio 0.54

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