Dark

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

30.10USD+2.363%(+0.69)4,526,804

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

29.38USD-0.102%(-0.03)35,894

After-hours

Oct 1, 2026 4:53:30 PM EDT

30.20USD+0.316%(+0.10)13,466

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

All ASST2 ASST1 ASST

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,156	5,285	389	13,919

ASST Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

ASST Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ASST Dec 18, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

ASST Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	1.92	+16.36%	63	1,293	09-30	ASST261218C00040000
39 C	2.31	-17.50%	5	42	09-24	ASST261218C00039000
38 C	2.25	+2.27%	21	131	09-29	ASST261218C00038000
37 C	2.50	+4.17%	3	502	09-30	ASST261218C00037000
36 C	2.80	-18.84%	2	143	09-30	ASST261218C00036000
35 C	3.25	+6.56%	28	1,010	09-30	ASST261218C00035000
34 C	3.25	-4.41%	1	54	09-30	ASST261218C00034000
33 C	3.75	+1.35%	1	328	09-30	ASST261218C00033000
32 C	3.70	-2.63%	1	101	09-29	ASST261218C00032000
31 C	4.80	+3.45%	1	1,681	09-30	ASST261218C00031000
30 C	4.67	+0.86%	61	1,273	09-30	ASST261218C00030000
29 C	5.08	-5.05%	1	329	09-28	ASST261218C00029000
28 C	5.29	-3.82%	12	287	09-29	ASST261218C00028000
27 C	6.70	-11.84%	3	340	09-22	ASST261218C00027000
26 C	6.80	-1.16%	4	134	09-28	ASST261218C00026000
25 C	7.50	+5.63%	27	804	09-30	ASST261218C00025000
24 C	8.03	-2.07%	3	643	09-25	ASST261218C00024000
23 C	8.68	+5.21%	5	81	09-28	ASST261218C00023000
22 C	8.50	-13.71%	8	662	09-30	ASST261218C00022000
21 C	10.60	-0.75%	29	125	09-21	ASST261218C00021000
20 C	10.45	-0.48%	9	2,909	09-30	ASST261218C00020000
19 C	11.45	+3.62%	6	1,112	09-25	ASST261218C00019000
18 C	12.20	+5.63%	1	382	09-30	ASST261218C00018000
17 C	12.40	-11.74%	8	142	09-30	ASST261218C00017000
16 C	14.10	-4.08%	1	106	09-25	ASST261218C00016000
15 C	15.55	+3.67%	2	161	09-29	ASST261218C00015000
14 C	16.45	+0.12%	2	677	09-21	ASST261218C00014000
13 C	16.70	-1.76%	4	404	09-28	ASST261218C00013000
12 C	15.57	-11.03%	6	67	09-15	ASST261218C00012000
11 C	18.80	+5.03%	1	436	09-21	ASST261218C00011000
10 C	14.44	+11.08%	10	74	09-02	ASST261218C00010000
9 C	9.00	+20.81%	1	1	06-15	ASST261218C00009000
8 C	7.44	-17.79%	4	4	06-18	ASST261218C00008000
7 C	0	0%	0			ASST261218C00007000
6 C	23.53	+11.68%	2	2	09-21	ASST261218C00006000
5 C	0	0%	0			ASST261218C00005000
4 C	0	0%	0			ASST261218C00004000
3 C	26.83	+106.70%	7	1	09-28	ASST261218C00003000
2 C	0	0%	0			ASST261218C00002000
1 C	28.65	0%	1	0	09-21	ASST261218C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	12.36	+0.49%	22	92	09-29	ASST261218P00040000
39 P	10.95	-7.59%	1	1	09-30	ASST261218P00039000
38 P	0	0%	0			ASST261218P00038000
37 P	9.95	+1.53%	2	2	09-30	ASST261218P00037000
36 P	9.05	-15.02%	4	14	09-18	ASST261218P00036000
35 P	8.00	-18.37%	10	223	09-22	ASST261218P00035000
34 P	9.35	0%	14	14	09-15	ASST261218P00034000
33 P	8.40	-37.78%	10	11	09-15	ASST261218P00033000
32 P	6.05	-9.02%	2	15	09-24	ASST261218P00032000
31 P	5.75	+5.50%	2	17	09-29	ASST261218P00031000
30 P	5.05	-2.88%	11	368	09-30	ASST261218P00030000
29 P	4.55	+4.60%	1	92	09-28	ASST261218P00029000
28 P	3.85	0.00%	2	49	09-30	ASST261218P00028000
27 P	3.54	-1.67%	3	17	09-22	ASST261218P00027000
26 P	2.95	+2.08%	10	2,117	09-30	ASST261218P00026000
25 P	2.50	+1.63%	3	181	09-30	ASST261218P00025000
24 P	2.33	+5.91%	5	32	09-28	ASST261218P00024000
23 P	1.87	+3.89%	30	275	09-30	ASST261218P00023000
22 P	1.57	-6.55%	6	132	09-28	ASST261218P00022000
21 P	1.40	0.00%	1	52	09-23	ASST261218P00021000
20 P	0.89	-9.18%	1	3,099	09-30	ASST261218P00020000
19 P	0.80	-10.11%	3	189	09-28	ASST261218P00019000
18 P	0.64	+3.23%	1	139	09-25	ASST261218P00018000
17 P	0.50	-15.25%	10	86	09-22	ASST261218P00017000
16 P	0.35	-20.45%	2	101	09-28	ASST261218P00016000
15 P	0.22	-48.84%	5	376	09-30	ASST261218P00015000
14 P	0.21	-16.00%	2	665	09-30	ASST261218P00014000
13 P	0.15	-16.67%	13	1,088	09-25	ASST261218P00013000
12 P	0.09	-25.00%	2	3,020	09-28	ASST261218P00012000
11 P	0.05	-50.00%	100	389	09-28	ASST261218P00011000
10 P	0.07	-12.50%	1	362	09-25	ASST261218P00010000
9 P	0.12	-33.33%	13	244	09-03	ASST261218P00009000
8 P	0.04	-20.00%	1	352	09-11	ASST261218P00008000
7 P	0.04	-71.43%	1	51	09-01	ASST261218P00007000
6 P	0.01	-66.67%	1	14	09-09	ASST261218P00006000
5 P	0.13	+44.44%	2	129	08-14	ASST261218P00005000
4 P	0.11	-47.62%	2	300	07-22	ASST261218P00004000
3 P	0	0%	0			ASST261218P00003000
2 P	0	0%	0			ASST261218P00002000
1 P	0	0%	0			ASST261218P00001000

.dark-mode .gDb4tt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDb4tt{ color: #333333; background-color: white; border: 2px solid #333333; }ASSTStrive, Inc. Class A Common Stockstock NASDAQ

ASST Dec 18, 2026 Exp. - Open Interest by Strike

ASST Dec 18, 2026 Exp. - Max Pain @ $20.00

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ