Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Adjustments
AllASST2ASST1ASST
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,68125,5116,15413,359


ASST Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

ASST Sep 18, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


ASST Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.030.00%258707-21ASST260918C00035000
34.00 C0.76-33.91%21206-15ASST260918C00034000
33.00 C00%0ASST260918C00033000
32.00 C0.730%1106-15ASST260918C00032000
31.00 C0.03-76.92%13024307-27ASST260918C00031000
30.00 C0.04-20.00%629507-21ASST260918C00030000
29.00 C0.130.00%5010007-21ASST260918C00029000
28.00 C0.08-78.95%13307-17ASST260918C00028000
27.00 C0.04-33.33%211,15807-29ASST260918C00027000
26.00 C0.12-20.00%14207-22ASST260918C00026000
25.00 C0.09+80.00%703,84207-27ASST260918C00025000
24.00 C0.140.00%14307-22ASST260918C00024000
23.00 C0.09-50.00%16907-28ASST260918C00023000
22.00 C0.12-29.41%343507-28ASST260918C00022000
21.00 C0.19-32.14%1124207-27ASST260918C00021000
20.00 C0.15-11.76%101,14207-29ASST260918C00020000
19.00 C0.24-44.19%499807-24ASST260918C00019000
18.00 C0.27-15.63%5161607-29ASST260918C00018000
17.00 C0.31-29.55%42,24407-29ASST260918C00017000
16.00 C0.43-4.44%760707-29ASST260918C00016000
15.00 C0.55-27.63%141,81407-29ASST260918C00015000
14.00 C0.80-23.08%246107-29ASST260918C00014000
13.00 C1.10-19.12%157507-28ASST260918C00013000
12.00 C1.60+4.58%7045207-29ASST260918C00012000
11.00 C1.97-24.23%128407-24ASST260918C00011000
10.00 C2.76-4.83%8532807-27ASST260918C00010000
9.00 C10.23+37.87%12905-26ASST260918C00009000
8.00 C8.00-25.23%505406-17ASST260918C00008000
7.00 C5.00-0.99%1207-28ASST260918C00007000
6.00 C10.40-7.56%2706-17ASST260918C00006000
5.00 C7.00+2.94%1807-28ASST260918C00005000
4.00 C12.34+2.83%4106-17ASST260918C00004000
3.00 C12.00-10.18%1106-18ASST260918C00003000
2.50 C0.01-83.33%30034102-04ASST260918C00002500
2.00 C13.90-9.74%2106-17ASST260918C00002000
1.50 C0.060.00%21289702-05ASST260918C00001500
1.00 C12.05-21.65%2106-24ASST260918C00001000
0.50 C0.19-38.71%772702-05ASST260918C00000500
Puts
StrikePriceChangeVolOILastContract Name
35.00 P22.20-1.55%1407-15ASST260918P00035000
34.00 P00%0ASST260918P00034000
33.00 P00%0ASST260918P00033000
32.00 P00%0ASST260918P00032000
31.00 P00%0ASST260918P00031000
30.00 P00%0ASST260918P00030000
29.00 P00%0ASST260918P00029000
28.00 P00%0ASST260918P00028000
27.00 P10.000%201005-26ASST260918P00027000
26.00 P00%0ASST260918P00026000
25.00 P10.20+7.37%22506-03ASST260918P00025000
24.00 P9.05-5.24%2206-16ASST260918P00024000
23.00 P11.60+24.73%1606-26ASST260918P00023000
22.00 P9.40+35.25%6606-24ASST260918P00022000
21.00 P9.20-2.54%12307-13ASST260918P00021000
20.00 P7.70-16.94%11707-10ASST260918P00020000
19.00 P7.10+3.50%12007-23ASST260918P00019000
18.00 P6.30-0.63%332,61607-23ASST260918P00018000
17.00 P5.65+2.17%213207-29ASST260918P00017000
16.00 P5.00+7.53%531007-29ASST260918P00016000
15.00 P4.08+2.77%51,16607-29ASST260918P00015000
14.00 P3.30+3.12%744807-29ASST260918P00014000
13.00 P2.41+6.64%937807-29ASST260918P00013000
12.00 P1.98+15.12%699107-29ASST260918P00012000
11.00 P1.38+15.97%1330907-29ASST260918P00011000
10.00 P0.96+21.52%1536407-29ASST260918P00010000
9.00 P0.52+23.81%1220507-29ASST260918P00009000
8.00 P0.45+28.57%204807-17ASST260918P00008000
7.00 P0.16+6.67%1462507-29ASST260918P00007000
6.00 P0.19+58.33%40019707-01ASST260918P00006000
5.00 P0.01-83.33%711,36407-22ASST260918P00005000
4.00 P0.060.00%514705-07ASST260918P00004000
3.00 P0.060%1105-27ASST260918P00003000
2.50 P00%0ASST260918P00002500
2.00 P00%0ASST260918P00002000
1.50 P00%0ASST260918P00001500
1.00 P0.01-50.00%2102-13ASST260918P00001000
0.50 P0.15+36.36%99802-04ASST260918P00000500


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