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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34,13628,35721511,478


ASST Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

ASST Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

ASST Oct 2, 2026 Exp. - Max Pain @ $28.00

Puts
Calls


ASST Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.01-50.00%1017509-28ASST261002C00040000
39.00 C0.01-75.00%6515209-29ASST261002C00039000
38.00 C0.06-50.00%8609-22ASST261002C00038000
37.50 C0.010%989809-28ASST261002C00037500
37.00 C0.01-50.00%516509-28ASST261002C00037000
36.50 C0.02-50.00%889209-28ASST261002C00036500
36.00 C0.010.00%1741,08909-28ASST261002C00036000
35.50 C0.01-85.71%4709-29ASST261002C00035500
35.00 C0.040.00%234009-30ASST261002C00035000
34.50 C0.01-50.00%146409-30ASST261002C00034500
34.00 C0.01-66.67%856609-30ASST261002C00034000
33.50 C0.02-33.33%1213309-30ASST261002C00033500
33.00 C0.03-50.00%5587609-30ASST261002C00033000
32.50 C0.05-28.57%2217509-30ASST261002C00032500
32.00 C0.06-40.00%3199,78309-30ASST261002C00032000
31.50 C0.10-50.00%2945009-30ASST261002C00031500
31.00 C0.21-4.55%1,08713,46309-30ASST261002C00031000
30.50 C0.30-18.92%11542309-30ASST261002C00030500
30.00 C0.45-11.76%46223,36709-30ASST261002C00030000
29.50 C0.69-11.54%17998609-30ASST261002C00029500
29.00 C0.98+4.26%304,58509-30ASST261002C00029000
28.50 C1.27+3.25%5423209-30ASST261002C00028500
28.00 C1.59-5.92%752509-30ASST261002C00028000
27.50 C2.03+1.50%28709-29ASST261002C00027500
27.00 C2.80+11.55%12,08709-30ASST261002C00027000
26.50 C3.01+4.88%132909-30ASST261002C00026500
26.00 C3.45+5.50%138709-30ASST261002C00026000
25.50 C4.05-5.59%21009-30ASST261002C00025500
25.00 C4.20-1.18%267109-30ASST261002C00025000
24.50 C4.70-11.32%1509-29ASST261002C00024500
24.00 C5.43+5.23%429109-30ASST261002C00024000
23.50 C5.62-9.65%13609-29ASST261002C00023500
23.00 C6.37+7.06%23409-30ASST261002C00023000
22.50 C6.65-8.78%1409-29ASST261002C00022500
22.00 C7.20-3.36%5041,23409-30ASST261002C00022000
21.50 C8.45+9.60%1109-30ASST261002C00021500
21.00 C8.93+8.37%24209-30ASST261002C00021000
20.50 C9.36+8.46%1309-30ASST261002C00020500
20.00 C9.84+6.38%17309-30ASST261002C00020000
19.00 C10.76-2.18%1109-30ASST261002C00019000
18.00 C11.20-12.29%31209-29ASST261002C00018000
17.50 C12.21+0.08%23509-28ASST261002C00017500
17.00 C12.71+0.16%11009-30ASST261002C00017000
16.50 C13.22+3.28%1509-30ASST261002C00016500
16.00 C13.63+3.02%46209-30ASST261002C00016000
15.50 C14.13+2.84%21009-30ASST261002C00015500
15.00 C14.70+3.74%24809-30ASST261002C00015000
14.50 C14.70-1.87%5709-29ASST261002C00014500
14.00 C15.13-0.79%65409-29ASST261002C00014000
13.50 C16.02+2.36%2709-30ASST261002C00013500
13.00 C16.03-2.55%21109-29ASST261002C00013000
12.50 C16.94+2.23%41409-30ASST261002C00012500
12.00 C17.37-3.77%71009-28ASST261002C00012000
11.50 C17.90+1.88%3509-30ASST261002C00011500
11.00 C18.17-0.27%2509-29ASST261002C00011000
10.50 C19.07+2.53%4709-30ASST261002C00010500
10.00 C19.50+2.85%1209-30ASST261002C00010000
9.50 C20.00+3.20%2209-30ASST261002C00009500
9.00 C19.96-2.73%9309-29ASST261002C00009000
8.50 C21.04+3.19%4409-30ASST261002C00008500
8.00 C21.47+2.48%2309-30ASST261002C00008000
7.50 C22.15+3.02%2309-30ASST261002C00007500
7.00 C21.94+1.34%121309-29ASST261002C00007000
6.00 C22.86-0.48%2409-29ASST261002C00006000
5.00 C24.37+1.46%2409-30ASST261002C00005000
4.00 C25.30+1.40%3609-30ASST261002C00004000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P10.370%1009-25ASST261002P00040000
39.00 P9.82-0.30%1109-24ASST261002P00039000
38.00 P8.70+8.07%22509-25ASST261002P00038000
37.50 P8.150%2109-25ASST261002P00037500
37.00 P7.52-2.34%2109-28ASST261002P00037000
36.50 P7.330%1109-28ASST261002P00036500
36.00 P00%0ASST261002P00036000
35.50 P6.410%1109-28ASST261002P00035500
35.00 P5.31-3.45%1209-30ASST261002P00035000
34.50 P5.200%2109-21ASST261002P00034500
34.00 P4.39+2.57%13109-30ASST261002P00034000
33.50 P00%0ASST261002P00033500
33.00 P3.53-7.35%2109-25ASST261002P00033000
32.50 P2.90-7.64%1209-28ASST261002P00032500
32.00 P3.08+24.19%14009-29ASST261002P00032000
31.50 P2.63+26.44%2509-29ASST261002P00031500
31.00 P1.56-27.44%62109-30ASST261002P00031000
30.50 P1.39-22.78%18209-30ASST261002P00030500
30.00 P0.97-13.39%1467009-30ASST261002P00030000
29.50 P0.66-20.48%1541,01109-30ASST261002P00029500
29.00 P0.46-35.21%2361,46409-30ASST261002P00029000
28.50 P0.27-43.75%3257909-30ASST261002P00028500
28.00 P0.17-46.88%5611,58409-30ASST261002P00028000
27.50 P0.10-54.55%732,54609-30ASST261002P00027500
27.00 P0.06-60.00%12770009-30ASST261002P00027000
26.50 P0.05-50.00%6842509-30ASST261002P00026500
26.00 P0.02-60.00%3052109-30ASST261002P00026000
25.50 P0.13+160.00%212409-30ASST261002P00025500
25.00 P0.02-50.00%320209-30ASST261002P00025000
24.50 P0.02-33.33%193809-29ASST261002P00024500
24.00 P0.18+800.00%122809-30ASST261002P00024000
23.50 P0.020.00%28809-29ASST261002P00023500
23.00 P0.02+100.00%49609-30ASST261002P00023000
22.50 P0.02-50.00%41509-24ASST261002P00022500
22.00 P0.01-92.86%3117109-29ASST261002P00022000
21.50 P0.03+50.00%29709-29ASST261002P00021500
21.00 P0.16+433.33%1221409-28ASST261002P00021000
20.50 P00%0ASST261002P00020500
20.00 P0.02-71.43%1117009-24ASST261002P00020000
19.00 P0.03-57.14%27309-21ASST261002P00019000
18.00 P0.05+400.00%105609-25ASST261002P00018000
17.50 P0.120.00%21709-04ASST261002P00017500
17.00 P0.07-36.36%12509-09ASST261002P00017000
16.50 P0.09-55.00%41309-04ASST261002P00016500
16.00 P0.20+42.86%73709-02ASST261002P00016000
15.50 P0.36+260.00%1409-08ASST261002P00015500
15.00 P0.03-89.29%410909-23ASST261002P00015000
14.50 P0.11+10.00%2509-02ASST261002P00014500
14.00 P0.090.00%102109-09ASST261002P00014000
13.50 P0.11-8.33%2308-31ASST261002P00013500
13.00 P0.07-30.00%51509-02ASST261002P00013000
12.50 P0.05-73.68%53309-04ASST261002P00012500
12.00 P0.10+25.00%48508-31ASST261002P00012000
11.50 P0.07-12.50%4708-27ASST261002P00011500
11.00 P0.060.00%4608-28ASST261002P00011000
10.50 P0.08-11.11%2808-26ASST261002P00010500
10.00 P0.11-52.17%4408-26ASST261002P00010000
9.50 P0.15-40.00%3308-20ASST261002P00009500
9.00 P0.12+9.09%2108-20ASST261002P00009000
8.50 P0.10-23.08%2108-20ASST261002P00008500
8.00 P0.060%6308-17ASST261002P00008000
7.50 P0.06-14.29%4408-20ASST261002P00007500
7.00 P0.100%4108-14ASST261002P00007000
6.00 P00%0ASST261002P00006000
5.00 P00%0ASST261002P00005000
4.00 P0.010%1109-28ASST261002P00004000


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