ASST - Options Database

ASST

STRIVE INC

$20.63 +0.19%

(11/5 18:15) ◀

Friday, November 6, 2026 (2:05pm)

▶ (11/6 18:00)

◀ 11/6 14:06 ▶

Option Volume

Detail

ℹ

Current (11/06 2:05pm) 20,501

Calls: 10,039 (49%)

Puts: 10,462 (51%)

Prior (10/02) 52,361

Calls: 47,940 (92%)

Puts: 4,421 (8%)

Current vs Prior -60.85%

Calls: -79.06% (Calls)

Puts: +136.64% (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 -61.34%

Calls: -76.54%

Puts: +2.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 2:05pm) $3.25M

Calls: $1.91M (59%)

Puts: $1.34M (41%)

Prior (10/02) $8.36M

Calls: $7.99M (96%)

Puts: $373.3K (4%)

Current vs Prior -61.10%

Calls: -76.02%

Puts: +258.11%

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 -66.78%

Calls: -78.22%

Puts: +34.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 2:05pm) 1.04

Prior (10/02) 0.09

Current vs Prior +1030.06%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +121.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 2:05pm) 1,089,524

Calls: 881,517 (81%)

Puts: 208,007 (19%)

Prior (10/02) 1,842,369

Calls: 1,636,012 (89%)

Puts: 206,357 (11%)

Current vs Prior -40.86%

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 -38.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.88% | 13.04%18.23% | 28.94%

Prior 9.90% | 12.13%2.13% | 17.85%

Current vs Prior -60.84% | +7.49%+756.88% | +62.15%

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

Current vs 7-Day Avg -58.63% | -6.62%+28.73% | +16.11%

Prior 7-Day Eod 9.90% | 12.13%19.43% | 29.67%

Current vs 7-Day Eod -60.84% | +7.49%-6.18% | -2.48%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.01% | 15.95%

Calls: 80.77% | 14.50%

Puts: 31.25% | 17.39%

Prior 40.03% | 46.06%

Calls: 7.41% | 31.33%

Puts: 72.66% | 60.80%

Current vs Prior +39.92% | -65.37%

Prior 7-Day Avg 33.84% | 29.17%

Calls: 29.47% | 20.79%

Puts: 38.21% | 37.55%

Current vs 7-Day Avg +65.51% | -45.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 61% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 1030% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	NEUTRAL	MIXED
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 7 of results (avg 7.2%, best 2.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	2.98	3.05	$3.01	2.3%	37	0.60	2.6K
$19.00	Dec 18	3.45	3.70	$3.58	7.0%	2	0.66	757
$21.00	Dec 18	2.55	2.78	$2.67	8.6%	21	0.55	148
$20.50	Nov 20	1.64	1.81	$1.73	9.8%	38	0.55	8

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	2.27	2.37	$2.32	4.3%	130	0.40	3.4K
$20.50	Nov 20	1.50	1.64	$1.57	8.9%	20	0.45	53
$21.00	Dec 18	2.81	3.10	$2.96	9.8%	2	0.45	149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 20	0.85	1.02	$0.94	18.1%	15	0.37	175

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Nov 6	0.50	1.44	$0.97	96.9%	5	1.00	15
$19.00	Nov 6	0.85	2.13	$1.49	85.9%	--	0.96	15
$20.00	Nov 6	0.51	0.78	$0.65	41.5%	1.2K	0.90	86
$17.00	Nov 6	2.95	3.90	$3.43	27.7%	1	0.88	7
$18.00	Nov 20	2.71	3.55	$3.13	26.8%	--	0.76	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	3.10	4.05	$3.58	26.5%	3	0.98	192
$23.50	Nov 6	2.60	3.50	$3.05	29.5%	2	0.98	75
$22.50	Nov 6	1.55	2.69	$2.12	53.8%	--	0.98	80
$23.00	Nov 6	2.13	3.10	$2.62	37.0%	60	0.96	236
$22.00	Nov 6	1.21	1.98	$1.60	48.1%	20	0.96	543

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 8.8K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 6	0.00	0.03	$0.02	150.0%	1.2K	0.03	1.3K
$20.00	Nov 6	0.51	0.78	$0.65	41.5%	1.2K	0.90	86
$21.50	Nov 6	0.00	0.03	$0.02	150.0%	379	0.06	227
$22.00	Nov 6	0.00	0.02	$0.01	200.0%	231	0.03	173
$21.00	Nov 20	1.33	1.55	$1.44	15.3%	188	0.50	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.04	0.11	$0.08	87.5%	3.3K	0.20	980
$21.00	Nov 6	0.40	0.55	$0.48	31.3%	131	0.78	1.3K
$20.00	Dec 18	2.27	2.37	$2.32	4.3%	130	0.40	3.4K
$23.00	Dec 4	3.45	4.15	$3.80	18.4%	101	0.61	231
$19.00	Nov 6	0.00	0.12	$0.06	200.0%	71	0.10	609

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 90.9%, max 132.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Nov 6	Nov 20	236.8%	101.9%	132.3%	74	75
$21.00	Nov 6	Dec 18	180.9%	101.8%	77.6%	177	232
$18.00	Nov 20	Dec 18	111.2%	98.8%	12.5%	--	436

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Nov 6	Nov 20	236.8%	101.9%	132.3%	51	741
$20.00	Nov 6	Dec 18	203.3%	95.5%	112.8%	3.4K	4.3K
$21.00	Nov 6	Dec 18	180.9%	101.8%	77.6%	133	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 1.05, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.50	Nov 20	$0.73	$0.77	$0.73	76%	1.05	$18.73
$18.00	$21.00	Dec 4	$1.64	$1.36	$1.64	72%	0.83	$19.64
$21.00	$23.00	Dec 11	$0.65	$1.35	$0.65	52%	2.08	$21.65
$18.00	$19.00	Dec 18	$0.45	$0.55	$0.45	71%	1.22	$18.45
$20.00	$21.00	Dec 18	$0.34	$0.66	$0.34	60%	1.94	$20.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Dec 18	$0.22	$0.78	$0.22	40%	3.55	$19.78
$21.00	$20.50	Nov 6	$0.19	$0.31	$0.19	78%	1.63	$20.81
$22.50	$22.00	Nov 13	$0.28	$0.22	$0.28	70%	0.79	$22.22
$19.50	$19.00	Nov 13	$0.13	$0.37	$0.13	34%	2.85	$19.37
$23.00	$22.00	Nov 27	$0.61	$0.39	$0.61	64%	0.64	$22.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.70, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Nov 20	$0.22	$0.22	$0.28	63%	0.79	$22.72
$21.50	$22.00	Nov 20	$0.25	$0.25	$0.25	54%	1.00	$21.75
$23.00	$23.50	Nov 13	$0.13	$0.13	$0.37	75%	0.35	$23.13
$22.00	$23.00	Dec 18	$0.47	$0.47	$0.53	50%	0.89	$22.47
$22.00	$22.50	Nov 13	$0.14	$0.14	$0.36	66%	0.39	$22.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Dec 18	$0.63	$0.63	$0.37	66%	1.70	$18.37
$19.00	$18.00	Nov 27	$0.41	$0.41	$0.59	66%	0.69	$18.59
$19.00	$18.00	Nov 20	$0.38	$0.38	$0.62	68%	0.61	$18.62
$20.00	$19.50	Nov 13	$0.30	$0.30	$0.20	59%	1.50	$19.70
$18.00	$17.00	Nov 27	$0.28	$0.28	$0.72	74%	0.39	$17.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.00, cheapest $0.99)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 13	$0.99	236.8%	114.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 13	$1.02	236.8%	114.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.67% of stock, avg 14.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Nov 6	$0.07	$0.48	$0.55	$20.45	$21.55	2.67%
$20.50	Nov 6	$0.32	$0.29	$0.61	$19.89	$21.11	2.96%
$20.00	Nov 6	$0.65	$0.08	$0.73	$19.27	$20.73	3.54%
$21.50	Nov 6	$0.02	$0.94	$0.96	$20.54	$22.46	4.65%
$19.50	Nov 6	$0.97	$0.04	$1.01	$18.49	$20.51	4.90%
$19.00	Nov 6	$1.49	$0.06	$1.55	$17.45	$20.55	7.51%
$22.00	Nov 6	$0.01	$1.60	$1.61	$20.39	$23.61	7.80%
$22.50	Nov 6	$0.01	$2.12	$2.13	$20.37	$24.63	10.32%
$21.00	Nov 13	$0.95	$1.38	$2.33	$18.67	$23.33	11.29%
$21.50	Nov 13	$0.83	$1.72	$2.55	$18.95	$24.05	12.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 0.29% of stock, avg 10.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$19.50	Nov 6	$0.02	$0.04	$0.06	$19.44	$21.56
$21.50	$19.00	Nov 6	$0.02	$0.06	$0.08	$18.92	$21.58
$21.50	$20.00	Nov 6	$0.02	$0.08	$0.10	$19.90	$21.60
$21.00	$19.50	Nov 6	$0.07	$0.04	$0.11	$19.39	$21.11
$21.00	$19.00	Nov 6	$0.07	$0.06	$0.13	$18.87	$21.13
$21.00	$20.00	Nov 6	$0.07	$0.08	$0.15	$19.85	$21.15
$21.50	$17.00	Nov 6	$0.02	$0.24	$0.26	$16.74	$21.76
$21.00	$17.00	Nov 6	$0.07	$0.24	$0.31	$16.69	$21.31
$21.00	$20.50	Nov 6	$0.07	$0.29	$0.36	$20.14	$21.36
$21.50	$20.50	Nov 6	$0.02	$0.29	$0.31	$20.19	$21.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.63, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	23/24	Nov 13	$0.31	$0.19	46%	1.63	$18.69	$23.31
18/19	22/22	Nov 13	$0.32	$0.18	37%	1.78	$18.68	$22.32
18/19	23/24	Nov 27	$0.65	$0.35	32%	1.86	$18.35	$23.65
19/20	23/24	Nov 13	$0.26	$0.24	41%	1.08	$19.24	$23.26
19/20	22/22	Nov 13	$0.27	$0.23	32%	1.17	$19.23	$22.27
17/18	23/24	Nov 27	$0.52	$0.48	39%	1.08	$17.48	$23.52
17/18	23/24	Nov 13	$0.31	$0.69	56%	0.45	$17.69	$23.31
18/19	23/24	Nov 20	$0.49	$0.51	37%	0.96	$18.51	$23.49
17/18	22/22	Nov 13	$0.32	$0.68	47%	0.47	$17.68	$22.32
17/18	23/24	Nov 20	$0.33	$0.67	45%	0.49	$17.67	$23.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Nov 6	$0.08	$0.42	68%	5.25
$20.50	$21.00	$21.50	Nov 6	$0.20	$0.30	48%	1.50
$22.00	$22.50	$23.00	Nov 13	$0.06	$0.44	9%	7.33
$23.00	$23.50	$24.00	Nov 13	$0.06	$0.44	9%	7.33
$17.00	$18.00	$19.00	Dec 18	$0.10	$0.90	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$19.50	$20.00	Nov 6	$0.06	$0.44	10%	7.33
$22.00	$23.00	$24.00	Dec 4	$0.11	$0.89	13%	8.09
$19.50	$20.00	$20.50	Nov 6	$0.17	$0.33	38%	1.94
$22.00	$22.50	$23.00	Nov 20	$0.07	$0.43	9%	6.14
$17.00	$18.00	$19.00	Nov 27	$0.13	$0.87	14%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.37, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$21.00	1:2	Dec 4	-$0.37	$2.63
$21.00	$23.00	1:2	Nov 27	-$0.32	$1.68
$21.00	$23.00	1:2	Dec 4	-$0.49	$1.51
$19.50	$20.00	1:2	Nov 6	-$0.33	$0.17
$19.00	$19.50	1:2	Nov 6	-$0.45	$0.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.50	1:2	Nov 6	-$0.28	$0.22
$21.00	$20.50	1:2	Nov 6	-$0.10	$0.40
$19.50	$19.00	1:2	Nov 6	-$0.08	$0.42
$19.00	$18.00	1:2	Nov 6	-$0.14	$0.86
$19.00	$18.00	1:2	Nov 20	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 10.37%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Dec 18	$2.14	0.49	6.6%	10.37%	17.01%	9	699
$21.00	Dec 18	$2.55	0.55	1.8%	12.36%	14.15%	21	148
$24.00	Dec 18	$1.38	0.39	16.3%	6.69%	23.02%	2	720
$23.00	Dec 18	$1.49	0.44	11.5%	7.22%	18.71%	--	97
$23.00	Dec 11	$1.25	0.41	11.5%	6.06%	17.55%	--	20
$21.00	Dec 11	$1.96	0.52	1.8%	9.50%	11.29%	--	10
$23.00	Dec 4	$1.00	0.38	11.5%	4.85%	16.34%	16	47
$21.00	Dec 4	$1.70	0.51	1.8%	8.24%	10.03%	1	3
$24.00	Dec 4	$0.73	0.31	16.3%	3.54%	19.87%	165	130
$21.00	Nov 27	$1.42	0.50	1.8%	6.88%	8.68%	--	33

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 10,039

Total Puts 10,462

Put/Call Ratio 1.04

Net Difference -423

Prior's Put/Call Breakdown

Total Calls 47,940

Total Puts 4,421

Put/Call Ratio 0.09

Net Difference 43,519

Prior 7-Day Put/Call Summary

Total Calls 299,587

Total Puts 71,582

Average Put/Call Ratio 0.47

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