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
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
454,47313,86589236,058


ASST Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ASST Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ASST Jan 21, 2028 Exp. - Max Pain @ $0.50

Puts
Calls


ASST Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C10.25-1.91%1414709-30ASST1280121C00050000
47.00 C1.620%3302-12ASST1280121C00047000
45.00 C7.350%101108-28ASST1280121C00045000
42.00 C11.40+122.22%21509-30ASST1280121C00042000
40.00 C13.00+12.55%17009-18ASST1280121C00040000
40.00 C10.48-1.13%3512,43509-30ASST280121C00040000
37.00 C11.12+1.46%539909-30ASST280121C00037000
37.00 C6.500%64608-25ASST1280121C00037000
35.00 C11.75+2.00%5210,14609-30ASST280121C00035000
35.00 C11.67+37.29%205609-03ASST1280121C00035000
32.00 C12.50-0.79%950309-30ASST280121C00032000
32.00 C12.45+79.14%43409-08ASST1280121C00032000
30.00 C14.59+38.16%25109-14ASST1280121C00030000
30.00 C12.80-1.54%635,95109-30ASST280121C00030000
27.00 C15.62+8.10%24509-21ASST1280121C00027000
27.00 C13.65+0.74%61,41509-30ASST280121C00027000
25.00 C13.83+13.55%52609-08ASST1280121C00025000
25.00 C14.45+0.70%176,38909-29ASST280121C00025000
23.00 C15.04+2.52%11409-09ASST1280121C00023000
22.00 C15.40-0.96%92,30709-30ASST280121C00022000
20.00 C11.69+101.90%1165608-25ASST1280121C00020000
20.00 C16.50+0.30%5613,56609-30ASST280121C00020000
18.00 C14.18+167.55%122508-31ASST1280121C00018000
17.50 C0.03-40.00%2,13529,35402-05ASST280121C00017500
17.50 C0.04+33.33%924,68609-28ASST2280121C00017500
17.00 C18.40+6.05%153,47809-30ASST280121C00017000
15.00 C21.54+23.09%1617109-21ASST1280121C00015000
15.00 C18.95+2.71%147,11209-30ASST280121C00015000
15.00 C0.07+40.00%2098109-25ASST2280121C00015000
13.00 C11.55-5.33%133405-28ASST1280121C00013000
12.50 C0.04-50.00%1183,19302-05ASST280121C00012500
12.50 C0.05-37.50%101,91309-09ASST2280121C00012500
12.00 C21.25+5.20%51,39909-28ASST280121C00012000
10.00 C7.00-44.22%253207-28ASST1280121C00010000
10.00 C0.13+160.00%17,82609-24ASST2280121C00010000
10.00 C21.95+3.05%391,78909-28ASST280121C00010000
8.00 C5.25-11.02%102002-11ASST1280121C00008000
8.00 C23.50+17.50%179009-21ASST280121C00008000
7.50 C0.06+20.00%108,99902-05ASST280121C00007500
7.50 C0.130.00%5017,74809-04ASST2280121C00007500
5.50 C0.07-30.00%801,52802-05ASST280121C00005500
5.50 C0.15-21.05%3511,18409-15ASST2280121C00005500
5.00 C00%0ASST1280121C00005000
5.00 C0.19-5.00%112,63909-29ASST2280121C00005000
5.00 C25.00+6.38%196809-21ASST280121C00005000
4.50 C0.10-16.67%133402-05ASST280121C00004500
4.50 C0.15+114.29%520008-25ASST2280121C00004500
4.00 C0.30+15.38%84,00309-30ASST2280121C00004000
4.00 C27.00+0.75%17009-24ASST280121C00004000
3.50 C0.28+7.69%2202,09209-09ASST2280121C00003500
3.50 C0.07-53.33%52,37102-05ASST280121C00003500
3.00 C0.41+7.89%19511,35309-30ASST2280121C00003000
3.00 C12.90+84.29%5506-10ASST1280121C00003000
3.00 C24.66+15.34%514309-16ASST280121C00003000
2.50 C0.42-14.29%422,97609-29ASST2280121C00002500
2.50 C0.11-31.25%2,44023,60502-05ASST280121C00002500
2.00 C0.51+18.60%126,22409-29ASST2280121C00002000
2.00 C27.90-2.17%111209-22ASST280121C00002000
1.50 C0.15-21.05%8,37657,04602-05ASST280121C00001500
1.50 C0.62-4.62%1845,30809-30ASST2280121C00001500
1.00 C28.96+2.66%139509-25ASST280121C00001000
1.00 C0.83+3.75%1648,42809-30ASST2280121C00001000
0.50 C0.26-23.53%11,15136,60702-05ASST280121C00000500
0.50 C1.08-2.70%3626,91209-30ASST2280121C00000500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P39.250%1102-04ASST1280121P00050000
47.00 P00%0ASST1280121P00047000
45.00 P00%0ASST1280121P00045000
42.00 P00%0ASST1280121P00042000
40.00 P00%0ASST1280121P00040000
40.00 P18.90-1.56%22625509-28ASST280121P00040000
37.00 P16.80+1.82%3314909-30ASST280121P00037000
37.00 P28.300%1104-01ASST1280121P00037000
35.00 P15.05-1.95%14134109-30ASST280121P00035000
35.00 P00%0ASST1280121P00035000
32.00 P12.95-1.15%114509-30ASST280121P00032000
32.00 P00%0ASST1280121P00032000
30.00 P12.25-15.52%31209-15ASST1280121P00030000
30.00 P11.80+2.16%218809-30ASST280121P00030000
27.00 P00%0ASST1280121P00027000
27.00 P9.55-3.05%1313909-30ASST280121P00027000
25.00 P00%0ASST1280121P00025000
25.00 P8.54-1.84%3539709-24ASST280121P00025000
23.00 P16.000%1402-26ASST1280121P00023000
22.00 P6.71+0.15%2014409-28ASST280121P00022000
20.00 P12.70+16.62%1303-11ASST1280121P00020000
20.00 P5.21-9.39%21,61109-30ASST280121P00020000
18.00 P00%0ASST1280121P00018000
17.50 P16.61+1.59%63001-13ASST280121P00017500
17.50 P00%0ASST2280121P00017500
17.00 P4.15-4.60%294009-30ASST280121P00017000
15.00 P3.35-4.29%10424509-23ASST1280121P00015000
15.00 P3.20-5.04%2077409-30ASST280121P00015000
15.00 P13.630%1009-16ASST2280121P00015000
13.00 P00%0ASST1280121P00013000
12.50 P11.600%5401-20ASST280121P00012500
12.50 P00%0ASST2280121P00012500
12.00 P2.05-5.53%21,23709-24ASST280121P00012000
10.00 P00%0ASST1280121P00010000
10.00 P9.190%3006-05ASST2280121P00010000
10.00 P1.40-3.45%62,32509-29ASST280121P00010000
8.00 P00%0ASST1280121P00008000
8.00 P0.90-3.23%143009-21ASST280121P00008000
7.50 P6.50-2.99%23801-12ASST280121P00007500
7.50 P7.600%12402-13ASST2280121P00007500
5.50 P4.54+0.22%1511-28ASST280121P00005500
5.50 P00%0ASST2280121P00005500
5.00 P1.84+0.55%102002-20ASST1280121P00005000
5.00 P00%0ASST2280121P00005000
5.00 P0.30-3.23%131109-22ASST280121P00005000
4.50 P00%0ASST280121P00004500
4.50 P00%0ASST2280121P00004500
4.00 P00%0ASST2280121P00004000
4.00 P0.22+10.00%11109-10ASST280121P00004000
3.50 P00%0ASST2280121P00003500
3.50 P2.69-2.54%5701-20ASST280121P00003500
3.00 P1.840%181,04109-22ASST2280121P00003000
3.00 P00%0ASST1280121P00003000
3.00 P0.42-12.50%24606-08ASST280121P00003000
2.50 P1.500.00%41,74409-08ASST2280121P00002500
2.50 P2.04+0.49%102,70302-05ASST280121P00002500
2.00 P1.08-6.90%501,25409-03ASST2280121P00002000
2.00 P0.08-50.00%20037208-24ASST280121P00002000
1.50 P1.09+5.83%23,69002-05ASST280121P00001500
1.50 P0.65+3.17%183,65009-30ASST2280121P00001500
1.00 P0.08+33.33%102106-01ASST280121P00001000
1.00 P0.31+3.33%203,83309-28ASST2280121P00001000
0.50 P0.22-8.33%614,51202-05ASST280121P00000500
0.50 P0.100.00%14,29309-23ASST2280121P00000500


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