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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
59,4192,5252613,787


ASST Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

ASST Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

ASST Oct 9, 2026 Exp. - Max Pain @ $26.50

Puts
Calls


ASST Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.12+20.00%3014409-29ASST261009C00040000
39.00 C0.17-10.53%3433409-22ASST261009C00039000
38.00 C0.03-25.00%3512709-30ASST261009C00038000
37.00 C0.10-33.33%1209-28ASST261009C00037000
36.00 C0.06-33.33%26309-30ASST261009C00036000
35.50 C0.12+20.00%823009-30ASST261009C00035500
35.00 C0.12+20.00%2323809-30ASST261009C00035000
34.50 C0.12-65.71%1309-30ASST261009C00034500
34.00 C0.17-15.00%57709-30ASST261009C00034000
33.50 C0.22+4.76%205609-30ASST261009C00033500
33.00 C0.27-20.59%5543409-30ASST261009C00033000
32.50 C0.29-17.14%138409-30ASST261009C00032500
32.00 C0.38-7.32%5321309-30ASST261009C00032000
31.50 C0.52-14.75%225909-30ASST261009C00031500
31.00 C0.70-5.41%553209-30ASST261009C00031000
30.50 C0.800.00%412909-30ASST261009C00030500
30.00 C1.05-1.87%44615,44309-30ASST261009C00030000
29.50 C1.28-7.25%1755009-30ASST261009C00029500
29.00 C1.57+12.95%2195809-30ASST261009C00029000
28.50 C2.45+17.22%12909-30ASST261009C00028500
28.00 C1.92-8.57%294,64109-30ASST261009C00028000
27.50 C2.17-38.87%4509-23ASST261009C00027500
27.00 C2.99+15.00%1832,39809-30ASST261009C00027000
26.50 C3.60-6.98%15,00009-28ASST261009C00026500
26.00 C3.59+10.46%11509-30ASST261009C00026000
25.50 C4.85+30.03%181609-21ASST261009C00025500
25.00 C4.90-9.26%1022709-30ASST261009C00025000
24.50 C5.45-6.36%305109-28ASST261009C00024500
24.00 C6.10-2.40%304809-24ASST261009C00024000
23.50 C7.00+15.70%2109-21ASST261009C00023500
23.00 C7.45+42.72%2309-21ASST261009C00023000
22.50 C7.39+63.13%2709-21ASST261009C00022500
22.00 C7.94+8.77%2209-21ASST261009C00022000
21.50 C8.57+101.65%4109-21ASST261009C00021500
21.00 C9.45+126.62%4409-21ASST261009C00021000
20.50 C9.39+101.07%2109-21ASST261009C00020500
20.00 C9.46-4.15%1209-28ASST261009C00020000
19.50 C10.30+82.30%2109-21ASST261009C00019500
19.00 C10.35-6.17%2209-22ASST261009C00019000
18.50 C11.530%4109-21ASST261009C00018500
18.00 C11.85-4.82%1109-22ASST261009C00018000
17.50 C12.520%2109-21ASST261009C00017500
17.00 C13.75+108.33%2209-21ASST261009C00017000
16.50 C13.90-1.77%2209-22ASST261009C00016500
16.00 C13.41+10.83%1109-29ASST261009C00016000
15.00 C14.72+4.99%2609-30ASST261009C00015000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P10.52+4.37%22809-28ASST261009P00040000
39.00 P00%0ASST261009P00039000
38.00 P8.000%252509-24ASST261009P00038000
37.00 P00%0ASST261009P00037000
36.00 P00%0ASST261009P00036000
35.50 P6.760%484609-21ASST261009P00035500
35.00 P5.65-39.51%2209-21ASST261009P00035000
34.50 P00%0ASST261009P00034500
34.00 P5.00+13.64%105009-30ASST261009P00034000
33.50 P4.100%202009-28ASST261009P00033500
33.00 P3.95-1.25%1309-25ASST261009P00033000
32.50 P3.45-4.17%202009-29ASST261009P00032500
32.00 P3.35+16.72%202009-29ASST261009P00032000
31.50 P00%0ASST261009P00031500
31.00 P2.43-2.80%1809-30ASST261009P00031000
30.50 P1.95-2.50%33909-30ASST261009P00030500
30.00 P1.55-22.11%1316209-30ASST261009P00030000
29.50 P1.23-15.75%2214109-30ASST261009P00029500
29.00 P1.01-21.09%27665009-30ASST261009P00029000
28.50 P0.82-22.64%2514709-30ASST261009P00028500
28.00 P0.65-10.96%1117109-30ASST261009P00028000
27.50 P0.40-44.44%59109-30ASST261009P00027500
27.00 P0.37-17.78%10473309-30ASST261009P00027000
26.50 P0.26-39.53%2130309-30ASST261009P00026500
26.00 P0.20-20.00%435409-30ASST261009P00026000
25.50 P0.15-42.31%45309-30ASST261009P00025500
25.00 P0.10-41.18%1529709-30ASST261009P00025000
24.50 P0.12-61.29%124209-29ASST261009P00024500
24.00 P0.06-25.00%911409-30ASST261009P00024000
23.50 P0.09+50.00%34309-30ASST261009P00023500
23.00 P0.040.00%57009-30ASST261009P00023000
22.50 P0.050.00%2711309-29ASST261009P00022500
22.00 P0.040.00%428709-29ASST261009P00022000
21.50 P0.030.00%95309-29ASST261009P00021500
21.00 P0.02-50.00%9309-29ASST261009P00021000
20.50 P0.03-70.00%233509-28ASST261009P00020500
20.00 P0.04+300.00%24609-29ASST261009P00020000
19.50 P0.11-8.33%2309-16ASST261009P00019500
19.00 P0.12-7.69%8809-15ASST261009P00019000
18.50 P0.19+72.73%11109-15ASST261009P00018500
18.00 P0.05-58.33%33209-18ASST261009P00018000
17.50 P0.05-44.44%11009-14ASST261009P00017500
17.00 P0.09-25.00%2609-09ASST261009P00017000
16.50 P0.15-46.43%2309-04ASST261009P00016500
16.00 P0.12-47.83%2409-03ASST261009P00016000
15.00 P0.14-26.32%6209-02ASST261009P00015000


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