Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ

At Close
Jul 30, 2026 3:59:58 PM EDT
11.93USD+7.866%(+0.87)2,864,065
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 30, 2026 9:27:30 AM EDT
11.23USD+1.537%(+0.17)12,467
After-hours
Jul 30, 2026 4:48:30 PM EDT
12.00USD+0.586%(+0.07)9,842
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Adjustments
AllASST2ASST1ASST
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,186,81344,8222,72510,731


ASST Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

ASST Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ASST Oct 16, 2026 Exp. - Max Pain @ $1.00

Puts
Calls


ASST Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.050.00%512607-24ASST261016C00035000
34.00 C0.45-37.50%11006-09ASST261016C00034000
33.00 C0.09-52.63%23207-21ASST261016C00033000
32.00 C0.15-16.67%135107-15ASST261016C00032000
31.00 C0.14+16.67%17507-21ASST261016C00031000
30.00 C0.08-46.67%211907-29ASST261016C00030000
29.00 C0.20-72.22%1606-29ASST261016C00029000
28.00 C0.15-50.00%128607-23ASST261016C00028000
27.00 C0.10-44.44%330,14107-24ASST261016C00027000
26.00 C0.23-30.30%36,68007-22ASST261016C00026000
25.00 C0.23-20.69%7075707-27ASST261016C00025000
24.00 C0.17-86.07%12207-24ASST261016C00024000
23.00 C0.25-62.12%15407-24ASST261016C00023000
22.00 C0.29+26.09%213107-28ASST261016C00022000
21.00 C0.35+9.37%38707-28ASST261016C00021000
20.00 C0.37+2.78%243,45607-29ASST261016C00020000
19.00 C0.55-11.29%1026507-24ASST261016C00019000
18.00 C0.51-20.31%1426607-29ASST261016C00018000
17.00 C0.76+5.56%146707-29ASST261016C00017000
16.00 C0.82-22.64%121707-28ASST261016C00016000
15.00 C1.18-5.60%189107-29ASST261016C00015000
14.00 C1.38-24.59%1212607-24ASST261016C00014000
13.00 C1.54-8.88%127907-28ASST261016C00013000
12.00 C1.82-23.21%227807-28ASST261016C00012000
11.00 C2.90+5.45%546707-27ASST261016C00011000
10.00 C3.79+16.98%226907-15ASST261016C00010000
9.00 C8.00+162.30%1404-17ASST261016C00009000
8.00 C4.40-14.06%11807-28ASST261016C00008000
7.00 C5.20-15.45%11407-28ASST261016C00007000
7.00 C0.010.00%212,08306-24ASST2261016C00007000
6.00 C4.90+3.16%1203-24ASST261016C00006000
5.00 C0.010.00%18,13005-22ASST2261016C00005000
5.00 C7.30+92.11%51007-20ASST261016C00005000
4.50 C0.11+10.00%2410901-06ASST261016C00004500
4.50 C0.040%110902-09ASST2261016C00004500
4.00 C0.010.00%1212,76505-19ASST2261016C00004000
4.00 C10.30+25,650.00%10504-29ASST261016C00004000
3.50 C0.010.00%521,29505-26ASST2261016C00003500
3.50 C0.03-25.00%50721,99702-05ASST261016C00003500
3.00 C13.35-7.03%4106-17ASST261016C00003000
3.00 C0.01-66.67%608,79007-27ASST2261016C00003000
2.50 C0.01-50.00%120,16106-01ASST2261016C00002500
2.50 C0.04-20.00%1033,96802-05ASST261016C00002500
2.00 C0.010.00%356,66607-02ASST2261016C00002000
2.00 C14.38+2.71%4106-17ASST261016C00002000
1.50 C0.010.00%398407,34507-21ASST2261016C00001500
1.50 C0.06-25.00%972525,77302-05ASST261016C00001500
1.00 C15.37+14.87%6106-17ASST261016C00001000
1.00 C0.02-60.00%6049,57807-27ASST2261016C00001000
0.50 C0.19-24.00%1084,16002-05ASST261016C00000500
0.50 C0.150.00%53,09207-28ASST2261016C00000500
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0ASST261016P00035000
34.00 P00%0ASST261016P00034000
33.00 P00%0ASST261016P00033000
32.00 P00%0ASST261016P00032000
31.00 P00%0ASST261016P00031000
30.00 P00%0ASST261016P00030000
29.00 P00%0ASST261016P00029000
28.00 P00%0ASST261016P00028000
27.00 P10.350%333305-26ASST261016P00027000
26.00 P00%0ASST261016P00026000
25.00 P13.65-1.80%142106-29ASST261016P00025000
24.00 P9.25+0.54%22705-20ASST261016P00024000
23.00 P11.85+36.21%192606-26ASST261016P00023000
22.00 P9.68+33.52%3021907-10ASST261016P00022000
21.00 P10.05+47.79%238006-26ASST261016P00021000
20.00 P7.90-2.47%1022207-15ASST261016P00020000
19.00 P6.90-16.36%237607-15ASST261016P00019000
18.00 P6.60-2.22%1838907-27ASST261016P00018000
17.00 P5.20-20.00%417807-21ASST261016P00017000
16.00 P4.93+0.61%136007-29ASST261016P00016000
15.00 P4.25+6.25%219207-27ASST261016P00015000
14.00 P3.50+6.06%1740807-24ASST261016P00014000
13.00 P2.67+1.52%128807-27ASST261016P00013000
12.00 P2.07-11.16%1512607-27ASST261016P00012000
11.00 P1.76+16.56%516907-29ASST261016P00011000
10.00 P1.28+13.27%178107-29ASST261016P00010000
9.00 P0.83+16.90%227407-29ASST261016P00009000
8.00 P0.43+2.38%35507-22ASST261016P00008000
7.00 P0.48-20.00%2016507-01ASST261016P00007000
7.00 P00%0ASST2261016P00007000
6.00 P0.20-39.39%3407-06ASST261016P00006000
5.00 P4.500%1602-06ASST2261016P00005000
5.00 P0.10-16.67%2807-02ASST261016P00005000
4.50 P00%0ASST261016P00004500
4.50 P00%0ASST2261016P00004500
4.00 P00%0ASST2261016P00004000
4.00 P0.05-16.67%502,10507-15ASST261016P00004000
3.50 P3.000%1003-18ASST2261016P00003500
3.50 P2.650%1111-17ASST261016P00003500
3.00 P2.050.00%102212-19ASST261016P00003000
3.00 P2.150%101705-28ASST2261016P00003000
2.50 P00%0ASST2261016P00002500
2.50 P1.81+13.13%114302-03ASST261016P00002500
2.00 P00%0ASST2261016P00002000
2.00 P0.08-94.59%2202-11ASST261016P00002000
1.50 P0.89+15.58%326707-01ASST2261016P00001500
1.50 P0.92+5.75%430402-03ASST261016P00001500
1.00 P0.57+14.00%712,44002-05ASST261016P00001000
1.00 P0.46+17.95%252,36807-15ASST2261016P00001000
0.50 P0.15+36.36%301,18802-04ASST261016P00000500
0.50 P0.08+60.00%2001,11207-06ASST2261016P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC