Dark

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 ChainHistoricalExchangesShortsTrends

Adjustments

Expiration Dates

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
78	2,647	612	1,088

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0.16	0%	4	2	07-20	ASST260807C00025000
24.00 C	0	0%	0			ASST260807C00024000
23.00 C	0	0%	0			ASST260807C00023000
22.00 C	0	0%	0			ASST260807C00022000
21.00 C	0	0%	0			ASST260807C00021000
20.00 C	0.01	-96.00%	1	2	07-17	ASST260807C00020000
19.00 C	0.12	0%	4	2	07-09	ASST260807C00019000
18.00 C	0.16	-5.88%	1	3	07-21	ASST260807C00018000
17.50 C	0.03	-66.67%	52	1,224	07-27	ASST260807C00017500
17.00 C	0.04	-71.43%	2	29	07-27	ASST260807C00017000
16.50 C	0.03	-50.00%	4	27	07-29	ASST260807C00016500
16.00 C	0.04	+33.33%	17	77	07-29	ASST260807C00016000
15.50 C	0.05	-58.33%	1	43	07-28	ASST260807C00015500
15.00 C	0.06	-25.00%	3	240	07-29	ASST260807C00015000
14.50 C	0.05	-58.33%	32	105	07-29	ASST260807C00014500
14.00 C	0.08	-52.94%	37	249	07-29	ASST260807C00014000
13.50 C	0.15	0.00%	15	90	07-29	ASST260807C00013500
13.00 C	0.20	-52.38%	45	198	07-29	ASST260807C00013000
12.50 C	0.24	-52.00%	10	175	07-29	ASST260807C00012500
12.00 C	0.52	-23.53%	29	181	07-29	ASST260807C00012000
11.50 C	0.67	-2.90%	1	13	07-29	ASST260807C00011500
11.00 C	0.96	-39.62%	1	1	07-29	ASST260807C00011000
10.50 C	1.53	-45.55%	25	25	07-24	ASST260807C00010500
10.00 C	2.37	+19.10%	1	24	07-27	ASST260807C00010000
9.50 C	0	0%	0			ASST260807C00009500
9.00 C	0	0%	0			ASST260807C00009000
8.50 C	0	0%	0			ASST260807C00008500
8.00 C	3.94	-22.75%	2	2	07-28	ASST260807C00008000
7.50 C	0	0%	0			ASST260807C00007500
7.00 C	0	0%	0			ASST260807C00007000
6.00 C	7.10	+8.40%	2	3	07-21	ASST260807C00006000
5.00 C	7.05	+6.33%	1	2	07-29	ASST260807C00005000
4.00 C	7.91	+6.89%	1	3	07-29	ASST260807C00004000
3.00 C	9.23	-8.43%	2	2	07-23	ASST260807C00003000
2.00 C	9.55	-3.54%	2	3	07-28	ASST260807C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	12.10	0%	2	1	07-06	ASST260807P00025000
24.00 P	12.47	+4.35%	11	9	07-29	ASST260807P00024000
23.00 P	0	0%	0			ASST260807P00023000
22.00 P	10.05	0%	2	0	07-27	ASST260807P00022000
21.00 P	9.02	-7.96%	2	1	07-27	ASST260807P00021000
20.00 P	8.33	0%	4	0	07-28	ASST260807P00020000
19.00 P	7.09	-0.28%	8	1	07-27	ASST260807P00019000
18.00 P	0	0%	0			ASST260807P00018000
17.50 P	5.81	0%	9	2	07-29	ASST260807P00017500
17.00 P	5.38	+13.26%	4	6	07-29	ASST260807P00017000
16.50 P	4.78	-1.85%	10	7	07-29	ASST260807P00016500
16.00 P	4.60	+11.65%	3	44	07-29	ASST260807P00016000
15.50 P	4.15	+24.62%	2	15	07-28	ASST260807P00015500
15.00 P	3.53	+5.37%	4	28	07-29	ASST260807P00015000
14.50 P	2.66	-1.85%	22	20	07-28	ASST260807P00014500
14.00 P	2.61	+10.13%	3	56	07-29	ASST260807P00014000
13.50 P	2.16	+11.92%	24	18	07-29	ASST260807P00013500
13.00 P	1.82	+10.30%	1	231	07-28	ASST260807P00013000
12.50 P	1.35	+17.39%	5	139	07-29	ASST260807P00012500
12.00 P	0.99	+10.00%	10	34	07-29	ASST260807P00012000
11.50 P	0.75	+36.36%	3	45	07-29	ASST260807P00011500
11.00 P	0.55	+22.22%	63	146	07-29	ASST260807P00011000
10.50 P	0.45	+50.00%	22	47	07-29	ASST260807P00010500
10.00 P	0.21	+61.54%	17	600	07-29	ASST260807P00010000
9.50 P	0.11	-26.67%	4	13	07-29	ASST260807P00009500
9.00 P	0.07	+16.67%	201	205	07-29	ASST260807P00009000
8.50 P	0.11	+37.50%	2	3	07-17	ASST260807P00008500
8.00 P	0.03	0.00%	4	24	07-27	ASST260807P00008000
7.50 P	0.13	-43.48%	2	2	07-01	ASST260807P00007500
7.00 P	0.13	+1,200.00%	2	3	07-01	ASST260807P00007000
6.00 P	0	0%	0			ASST260807P00006000
5.00 P	0	0%	0			ASST260807P00005000
4.00 P	0	0%	0			ASST260807P00004000
3.00 P	0	0%	0			ASST260807P00003000
2.00 P	0	0%	0			ASST260807P00002000

.dark-mode .FZWqN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZWqN0{ color: #333333; background-color: white; border: 2px solid #333333; }ASSTStrive, Inc. Class A Common Stockstock NASDAQ