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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,001	19,374	957	5,539

ASST Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

ASST Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

ASST Mar 19, 2027 Exp. - Max Pain @ $22.00

Puts

Calls

ASST Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	4.48	-0.44%	16	2,720	09-30	ASST270319C00040000
39 C	4.75	+3.26%	1	118	09-30	ASST270319C00039000
38 C	4.85	-3.00%	524	9,074	09-30	ASST270319C00038000
37 C	5.15	-0.96%	19	1,133	09-30	ASST270319C00037000
36 C	5.37	+0.37%	15	1,535	09-30	ASST270319C00036000
35 C	5.70	+1.97%	17	3,591	09-30	ASST270319C00035000
34 C	5.90	-8.24%	2	153	09-29	ASST270319C00034000
33 C	6.26	+1.46%	9	159	09-30	ASST270319C00033000
32 C	6.74	+4.50%	6	803	09-30	ASST270319C00032000
31 C	7.14	+2.00%	8	88	09-30	ASST270319C00031000
30 C	7.16	0.00%	64	2,022	09-30	ASST270319C00030000
29 C	7.63	-1.93%	18	59	09-29	ASST270319C00029000
28 C	8.15	0.00%	1	173	09-30	ASST270319C00028000
27 C	8.20	-3.53%	5	228	09-30	ASST270319C00027000
26 C	9.12	+3.64%	2	231	09-25	ASST270319C00026000
25 C	10.23	+12.05%	15	1,435	09-30	ASST270319C00025000
24 C	10.15	+0.50%	4	538	09-30	ASST270319C00024000
23 C	10.51	+3.14%	2	35	09-30	ASST270319C00023000
22 C	11.00	-6.30%	3	50	09-24	ASST270319C00022000
21 C	11.35	-2.16%	4	364	09-29	ASST270319C00021000
20 C	12.15	+1.00%	11	436	09-30	ASST270319C00020000
19 C	13.25	+2.95%	5	44	09-30	ASST270319C00019000
18 C	13.25	-5.02%	1	564	09-23	ASST270319C00018000
17 C	15.08	+0.67%	2	38	09-21	ASST270319C00017000
16 C	15.04	+1.83%	12	87	09-30	ASST270319C00016000
15 C	16.21	-2.93%	3	145	09-21	ASST270319C00015000
14 C	15.53	+13.77%	15	20	09-17	ASST270319C00014000
13 C	16.55	+7.82%	1	61	09-30	ASST270319C00013000
12 C	11.63	-12.09%	10	133	08-28	ASST270319C00012000
11 C	18.35	+6.87%	5	8	09-17	ASST270319C00011000
10 C	19.25	+1.32%	1	36	09-23	ASST270319C00010000
9 C	20.05	+31.30%	5	1	09-17	ASST270319C00009000
8 C	19.90	+3.43%	3	219	09-11	ASST270319C00008000
7 C	14.00	+133.33%	21	22	08-26	ASST270319C00007000
6 C	17.94	+149.17%	20	22	08-27	ASST270319C00006000
5 C	18.87	+157.79%	20	22	08-27	ASST270319C00005000
3 C	26.87	+9.90%	7	8	09-28	ASST270319C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	14.10	-4.73%	3	27	09-30	ASST270319P00040000
39 P	13.85	+1.84%	2	6	09-29	ASST270319P00039000
38 P	13.20	0%	3	3	09-29	ASST270319P00038000
37 P	11.90	-4.42%	3	12	09-30	ASST270319P00037000
36 P	11.45	+1.78%	290	299	09-29	ASST270319P00036000
35 P	10.50	-2.33%	144	175	09-30	ASST270319P00035000
34 P	0	0%	0			ASST270319P00034000
33 P	9.20	-5.15%	68	96	09-28	ASST270319P00033000
32 P	8.55	-1.61%	82	220	09-30	ASST270319P00032000
31 P	7.79	-2.38%	12	119	09-30	ASST270319P00031000
30 P	7.15	-4.41%	13	276	09-30	ASST270319P00030000
29 P	6.71	-2.19%	8	132	09-30	ASST270319P00029000
28 P	6.09	-2.56%	6	112	09-30	ASST270319P00028000
27 P	5.47	+0.18%	30	51	09-30	ASST270319P00027000
26 P	5.20	-4.59%	1	9	09-25	ASST270319P00026000
25 P	4.40	-5.38%	2	162	09-30	ASST270319P00025000
24 P	4.20	+5.53%	2	71	09-25	ASST270319P00024000
23 P	3.60	-2.70%	1	47	09-29	ASST270319P00023000
22 P	3.25	0.00%	2	3,046	09-29	ASST270319P00022000
21 P	2.87	+2.14%	21	24	09-25	ASST270319P00021000
20 P	2.30	-8.73%	10	283	09-30	ASST270319P00020000
19 P	2.06	+1.98%	4	202	09-29	ASST270319P00019000
18 P	1.72	+4.88%	6	269	09-29	ASST270319P00018000
17 P	1.22	-44.55%	1	37	09-28	ASST270319P00017000
16 P	1.15	-14.18%	1	71	09-29	ASST270319P00016000
15 P	0.95	-2.06%	10	298	09-29	ASST270319P00015000
14 P	0.91	-27.20%	1	88	09-17	ASST270319P00014000
13 P	1.00	-20.00%	12	64	09-04	ASST270319P00013000
12 P	0.43	-2.27%	19	142	09-29	ASST270319P00012000
11 P	0.31	-3.13%	1	81	09-28	ASST270319P00011000
10 P	0.22	-66.67%	5	11	09-25	ASST270319P00010000
9 P	0.49	-15.52%	6	6	08-27	ASST270319P00009000
8 P	0.19	-45.71%	1	4	09-11	ASST270319P00008000
7 P	0.27	-22.86%	4	27	08-27	ASST270319P00007000
6 P	0.12	-65.71%	6	1	08-27	ASST270319P00006000
5 P	0.08	-63.64%	7	12	08-27	ASST270319P00005000
3 P	0.10	-16.67%	10	13	08-13	ASST270319P00003000

.dark-mode .dxJ79F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxJ79F{ color: #333333; background-color: white; border: 2px solid #333333; }ASSTStrive, Inc. Class A Common Stockstock NASDAQ

ASST Mar 19, 2027 Exp. - Open Interest by Strike

ASST Mar 19, 2027 Exp. - Max Pain @ $22.00

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ