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

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Adjustments
AllASST2ASST1ASST
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
601,4557,2541,820128,696


ASST Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ASST Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ASST Jan 15, 2027 Exp. - Max Pain @ $1.00

Puts
Calls


ASST Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.59+3.51%1644308-28ASST1270115C00070000
65.00 C0.84-22.22%204809-24ASST1270115C00065000
60.00 C0.75+50.00%514808-25ASST1270115C00060000
55.00 C1.11+30.59%17708-26ASST1270115C00055000
50.00 C1.52-24.00%61,22709-17ASST1270115C00050000
47.00 C0.74+13.85%54704-10ASST1270115C00047000
45.00 C2.55+240.00%12209-01ASST1270115C00045000
42.00 C1.00-48.45%35008-21ASST1270115C00042000
40.00 C3.73-9.25%155809-28ASST1270115C00040000
40.00 C2.85+1.06%994509-30ASST270115C00040000
39.00 C3.05-10.29%11209-28ASST270115C00039000
38.00 C3.52+6.99%105209-25ASST270115C00038000
37.00 C3.40-8.60%22809-29ASST270115C00037000
37.00 C5.90+1,494.59%17309-22ASST1270115C00037000
36.00 C3.79+2.99%311509-30ASST270115C00036000
35.00 C4.83+1,280.00%610709-17ASST1270115C00035000
35.00 C3.93-0.51%1692,64109-30ASST270115C00035000
34.00 C4.26+1.43%19309-30ASST270115C00034000
33.00 C4.79+10.11%422409-30ASST270115C00033000
32.00 C7.50+56.25%24509-22ASST1270115C00032000
32.00 C4.60-4.96%2815209-29ASST270115C00032000
31.00 C5.22+3.57%614709-30ASST270115C00031000
30.00 C5.60+3.70%252,80209-30ASST270115C00030000
30.00 C6.35-6.34%121109-28ASST1270115C00030000
29.00 C5.88-3.61%211309-30ASST270115C00029000
28.00 C7.68+122.61%44209-23ASST1270115C00028000
28.00 C6.49-2.11%464509-30ASST270115C00028000
27.00 C7.15+1.13%28109-30ASST270115C00027000
26.00 C8.56+4.90%138309-22ASST270115C00026000
25.00 C7.90+3.00%163,07109-30ASST270115C00025000
25.00 C2.30+114.95%207308-21ASST1270115C00025000
25.00 C0.010.00%19,05009-03ASST2270115C00025000
24.00 C8.400.00%416209-30ASST270115C00024000
23.00 C8.85-12.81%664909-23ASST270115C00023000
23.00 C7.00+17.65%14008-31ASST1270115C00023000
22.50 C0.03-25.00%531001-26ASST270115C00022500
22.50 C0.010.00%141105-12ASST2270115C00022500
22.00 C10.70-0.47%6150309-24ASST270115C00022000
21.00 C10.05-8.64%1531309-23ASST270115C00021000
20.00 C11.14-3.13%44,36809-30ASST270115C00020000
20.00 C10.73+21.38%1585909-03ASST1270115C00020000
20.00 C0.010.00%15,22608-25ASST2270115C00020000
19.00 C12.50+8.70%1020309-21ASST270115C00019000
18.00 C3.80+80.09%15908-20ASST1270115C00018000
18.00 C12.16-6.46%698209-29ASST270115C00018000
17.50 C0.01-66.67%64,20102-05ASST270115C00017500
17.50 C0.010.00%204,10108-21ASST2270115C00017500
17.00 C13.00-4.55%171909-30ASST270115C00017000
16.00 C14.58+1.11%338209-28ASST270115C00016000
15.00 C14.85-2.62%12,16409-28ASST270115C00015000
15.00 C16.55-5.43%118809-21ASST1270115C00015000
15.00 C0.010.00%1011,02705-28ASST2270115C00015000
14.00 C16.68+2.02%1021809-21ASST270115C00014000
13.00 C3.40-20.56%210606-26ASST1270115C00013000
13.00 C17.35+0.29%120109-22ASST270115C00013000
12.50 C0.02-33.33%30094602-05ASST270115C00012500
12.50 C0.01-50.00%21,01205-26ASST2270115C00012500
12.00 C18.53+1.93%21,35509-21ASST270115C00012000
11.00 C19.70+15.75%25509-21ASST270115C00011000
10.00 C18.95-2.07%1101,35609-28ASST270115C00010000
10.00 C4.35-6.65%406103-20ASST1270115C00010000
10.00 C0.01-50.00%28020,68809-23ASST2270115C00010000
9.00 C21.15+14.32%29709-21ASST270115C00009000
8.00 C00%0ASST1270115C00008000
8.00 C22.15+1.10%27209-21ASST270115C00008000
7.50 C0.01-66.67%327,69302-05ASST270115C00007500
7.50 C0.020.00%3007,98009-11ASST2270115C00007500
7.00 C23.55+270.87%2109-21ASST270115C00007000
6.00 C24.12+236.87%2209-21ASST270115C00006000
5.50 C0.01-50.00%11,02504-17ASST2270115C00005500
5.50 C0.02-33.33%501,06302-05ASST270115C00005500
5.00 C0.02+100.00%47950,82509-22ASST2270115C00005000
5.00 C25.00+30.21%213709-21ASST270115C00005000
5.00 C00%0ASST1270115C00005000
4.50 C0.05+400.00%1344004-22ASST2270115C00004500
4.50 C0.06-40.00%155302-04ASST270115C00004500
4.00 C0.02+100.00%15,47209-08ASST2270115C00004000
4.00 C26.75+137.36%2209-21ASST270115C00004000
3.50 C0.02-60.00%4267,68602-05ASST270115C00003500
3.50 C0.01-50.00%16,79909-29ASST2270115C00003500
3.00 C13.500%341501-29ASST1270115C00003000
3.00 C20.90+0.63%13109-02ASST270115C00003000
3.00 C0.03+50.00%5313,84609-30ASST2270115C00003000
2.50 C0.07+16.67%5027,58909-29ASST2270115C00002500
2.50 C0.05-28.57%2,43240,61502-05ASST270115C00002500
2.00 C0.120.00%15120,60709-30ASST2270115C00002000
2.00 C20.87+113.18%4908-31ASST270115C00002000
1.50 C0.07-41.67%6,63774,47802-05ASST270115C00001500
1.50 C0.250.00%1546,81909-30ASST2270115C00001500
1.00 C0.56+1.82%268,34609-30ASST2270115C00001000
1.00 C15.00-8.59%2206-02ASST270115C00001000
0.50 C0.20-28.57%2,32524,94302-05ASST270115C00000500
0.50 C0.96-4.00%4314,97209-30ASST2270115C00000500
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0ASST1270115P00070000
65.00 P00%0ASST1270115P00065000
60.00 P00%0ASST1270115P00060000
55.00 P40.700%53606-05ASST1270115P00055000
50.00 P00%0ASST1270115P00050000
47.00 P00%0ASST1270115P00047000
45.00 P00%0ASST1270115P00045000
42.00 P27.430%2204-17ASST1270115P00042000
40.00 P26.52+0.53%143707-21ASST1270115P00040000
40.00 P13.05-3.55%153809-21ASST270115P00040000
39.00 P00%0ASST270115P00039000
38.00 P00%0ASST270115P00038000
37.00 P00%0ASST270115P00037000
37.00 P24.85+12.95%1707-27ASST1270115P00037000
36.00 P00%0ASST270115P00036000
35.00 P9.38-0.21%23009-17ASST1270115P00035000
35.00 P9.85+2.07%561,58809-23ASST270115P00035000
34.00 P8.90+4.71%11509-21ASST270115P00034000
33.00 P8.900%3309-14ASST270115P00033000
32.00 P14.05-26.52%31008-21ASST1270115P00032000
32.00 P7.15-12.80%2309-18ASST270115P00032000
31.00 P6.50-2.26%45109-30ASST270115P00031000
30.00 P6.01+2.04%1215909-29ASST270115P00030000
30.00 P5.65+3.67%383509-23ASST1270115P00030000
29.00 P5.11-5.37%711409-30ASST270115P00029000
28.00 P4.55-70.65%103909-18ASST1270115P00028000
28.00 P4.62-6.10%14209-30ASST270115P00028000
27.00 P4.07-3.10%323909-30ASST270115P00027000
26.00 P3.60-5.26%45109-30ASST270115P00026000
25.00 P3.15-4.55%43809-30ASST270115P00025000
25.00 P11.25-5.06%236504-27ASST1270115P00025000
25.00 P00%0ASST2270115P00025000
24.00 P2.71-1.45%17909-28ASST270115P00024000
23.00 P2.48+2.48%117809-29ASST270115P00023000
23.00 P00%0ASST1270115P00023000
22.50 P00%0ASST270115P00022500
22.50 P00%0ASST2270115P00022500
22.00 P2.09-1.42%232009-29ASST270115P00022000
21.00 P1.77-3.80%114209-29ASST270115P00021000
20.00 P1.35-3.57%81,05309-30ASST270115P00020000
20.00 P3.15-31.07%16609-02ASST1270115P00020000
20.00 P00%0ASST2270115P00020000
19.00 P1.02-18.40%1028809-29ASST270115P00019000
18.00 P00%0ASST1270115P00018000
18.00 P0.93-13.89%423409-28ASST270115P00018000
17.50 P00%0ASST270115P00017500
17.50 P00%0ASST2270115P00017500
17.00 P0.77-1.28%1015709-28ASST270115P00017000
16.00 P0.550.00%2029109-30ASST270115P00016000
15.00 P0.48-5.88%481709-22ASST270115P00015000
15.00 P0.66-85.96%1126509-16ASST1270115P00015000
15.00 P13.900%1205-22ASST2270115P00015000
14.00 P0.38-7.32%6831809-22ASST270115P00014000
13.00 P5.95+65.28%11202-10ASST1270115P00013000
13.00 P0.30+11.11%6043909-23ASST270115P00013000
12.50 P12.00+0.84%23102-05ASST270115P00012500
12.50 P00%0ASST2270115P00012500
12.00 P0.20-4.76%11,12209-23ASST270115P00012000
11.00 P0.16-20.00%432,18609-22ASST270115P00011000
10.00 P0.10-28.57%13,34709-29ASST270115P00010000
10.00 P1.890%1507-30ASST1270115P00010000
10.00 P9.56+1.49%1502-20ASST2270115P00010000
9.00 P0.16-50.00%423709-04ASST270115P00009000
8.00 P00%0ASST1270115P00008000
8.00 P0.11-35.29%2090509-25ASST270115P00008000
7.50 P7.00+1.45%1105802-05ASST270115P00007500
7.50 P00%0ASST2270115P00007500
7.00 P0.06-60.00%11309-22ASST270115P00007000
6.00 P0.29-36.96%25408-14ASST270115P00006000
5.50 P00%0ASST2270115P00005500
5.50 P5.00+2.04%8028802-05ASST270115P00005500
5.00 P3.55-4.05%32209-28ASST2270115P00005000
5.00 P0.10-47.37%123408-20ASST270115P00005000
5.00 P00%0ASST1270115P00005000
4.50 P00%0ASST2270115P00004500
4.50 P3.500%6611-18ASST270115P00004500
4.00 P00%0ASST2270115P00004000
4.00 P0.09+125.00%113209-01ASST270115P00004000
3.50 P2.61+2.35%33912-08ASST270115P00003500
3.50 P00%0ASST2270115P00003500
3.00 P00%0ASST1270115P00003000
3.00 P0.03+50.00%52,37409-17ASST270115P00003000
3.00 P2.150%101105-28ASST2270115P00003000
2.50 P1.20-20.00%133509-11ASST2270115P00002500
2.50 P1.90+4.97%55,26102-03ASST270115P00002500
2.00 P0.94-6.93%3724508-27ASST2270115P00002000
2.00 P0.01-90.91%1207-17ASST270115P00002000
1.50 P0.97+10.23%103,50002-04ASST270115P00001500
1.50 P0.32-60.49%53,23309-18ASST2270115P00001500
1.00 P0.08-27.27%5068,64409-24ASST2270115P00001000
1.00 P0.010.00%11006-12ASST270115P00001000
0.50 P0.19+18.75%10517,25802-05ASST270115P00000500
0.50 P0.010.00%5513,52609-25ASST2270115P00000500


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