Dark

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 26, 2025 3:59:51 PM EDT

2.43USD-11.455%(-0.32)9,707,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 9:28:30 AM EDT

2.72USD-1.273%(-0.04)176,238

After-hours

Sep 26, 2025 4:58:30 PM EDT

2.43USD-0.205%(0.00)110,403

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Sep 26, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13	21,987	15,490	91

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 C	0.18	+260.00%	9	12	09-19	ASST250926C00020000
19.00 C	0.88	0%	1	1	09-24	ASST250926C00019000
18.00 C	0.04	0%	1	1	09-12	ASST250926C00018000
17.00 C	0	0%	0			ASST250926C00017000
16.00 C	0	0%	0			ASST250926C00016000
15.00 C	0.05	+66.67%	250	423	09-19	ASST250926C00015000
14.00 C	0	0%	0			ASST250926C00014000
13.00 C	0.05	-85.71%	3	34	09-17	ASST250926C00013000
12.00 C	0.05	0.00%	2	142	09-22	ASST250926C00012000
11.00 C	0.05	-80.77%	59	269	09-19	ASST250926C00011000
10.00 C	0.02	-60.00%	29	1,599	09-25	ASST250926C00010000
9.00 C	0.05	-50.00%	6	182	09-22	ASST250926C00009000
8.00 C	0.06	+20.00%	1	166	09-25	ASST250926C00008000
7.50 C	0.05	0.00%	2	51	09-25	ASST250926C00007500
7.00 C	0.01	-80.00%	2	474	09-24	ASST250926C00007000
6.50 C	0.05	-80.00%	18	118	09-22	ASST250926C00006500
6.00 C	0.01	0.00%	120	3,098	09-25	ASST250926C00006000
5.50 C	0.01	0.00%	11	2,570	09-25	ASST250926C00005500
5.00 C	0.03	-40.00%	1	3,539	09-25	ASST250926C00005000
4.50 C	0.02	-33.33%	6	3,232	09-25	ASST250926C00004500
4.00 C	0.02	-60.00%	46	2,608	09-25	ASST250926C00004000
3.50 C	0.05	0.00%	11	1,767	09-25	ASST250926C00003500
3.00 C	0.05	-66.67%	908	1,645	09-25	ASST250926C00003000
2.50 C	0.40	-11.11%	1	56	09-25	ASST250926C00002500
2.00 C	1.25	0%	10	10	09-24	ASST250926C00002000
1.50 C	1.95	+33.56%	2	2	09-25	ASST250926C00001500
1.00 C	0.20	-91.84%	2	1	09-24	ASST250926C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 P	0	0%	0			ASST250926P00020000
19.00 P	0	0%	0			ASST250926P00019000
18.00 P	15.10	+3.42%	1	4	09-25	ASST250926P00018000
17.00 P	14.15	+3.66%	1	5	09-25	ASST250926P00017000
16.00 P	0	0%	0			ASST250926P00016000
15.00 P	0	0%	0			ASST250926P00015000
14.00 P	0	0%	0			ASST250926P00014000
13.00 P	0	0%	0			ASST250926P00013000
12.00 P	7.86	+24.76%	6	1	09-16	ASST250926P00012000
11.00 P	0	0%	0			ASST250926P00011000
10.00 P	6.80	+9.68%	46	62	09-23	ASST250926P00010000
9.00 P	6.00	+5.26%	3	118	09-24	ASST250926P00009000
8.00 P	5.24	+11.49%	1	84	09-24	ASST250926P00008000
7.50 P	4.80	+4.35%	359	384	09-25	ASST250926P00007500
7.00 P	4.30	+3.12%	9	18	09-25	ASST250926P00007000
6.50 P	3.55	-1.39%	2	510	09-25	ASST250926P00006500
6.00 P	3.30	+8.20%	5	580	09-25	ASST250926P00006000
5.50 P	2.15	-4.44%	53	80	09-23	ASST250926P00005500
5.00 P	2.35	+11.37%	41	1,871	09-25	ASST250926P00005000
4.50 P	1.65	+3.12%	96	857	09-25	ASST250926P00004500
4.00 P	1.35	+18.42%	190	1,806	09-25	ASST250926P00004000
3.50 P	0.85	+39.34%	293	2,151	09-25	ASST250926P00003500
3.00 P	0.35	+133.33%	559	4,339	09-25	ASST250926P00003000
2.50 P	0.05	0.00%	912	2,620	09-25	ASST250926P00002500
2.00 P	0.05	+25.00%	2	91	09-24	ASST250926P00002000
1.50 P	0	0%	0			ASST250926P00001500
1.00 P	0	0%	0			ASST250926P00001000

.dark-mode .JmGhPs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JmGhPs{ color: #333333; background-color: white; border: 2px solid #333333; }ASSTStrive, Inc. Class A Common Stockstock NASDAQ