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
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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
678,52722,24180331,094


ASST Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

ASST Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ASST Oct 16, 2026 Exp. - Max Pain @ $1.50

Puts
Calls


ASST Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.08+33.33%329,66609-30ASST261016C00040000
39.00 C0.05-50.00%19709-29ASST261016C00039000
38.00 C0.12-33.33%248509-30ASST261016C00038000
37.00 C0.20-28.57%818509-29ASST261016C00037000
36.00 C0.25-3.85%3761009-30ASST261016C00036000
35.50 C0.63+26.00%61609-24ASST261016C00035500
35.00 C0.360.00%602,21609-30ASST261016C00035000
34.50 C0.41+2.50%94409-30ASST261016C00034500
34.00 C0.51+21.43%31,31409-30ASST261016C00034000
33.50 C0.66-12.00%4409-28ASST261016C00033500
33.00 C0.66+1.54%183,21809-30ASST261016C00033000
32.50 C0.81+28.57%89709-30ASST261016C00032500
32.00 C0.90-2.17%5995909-30ASST261016C00032000
31.50 C0.94-21.67%14709-30ASST261016C00031500
31.00 C1.13+3.67%73,17909-30ASST261016C00031000
30.50 C1.28-11.11%2410409-30ASST261016C00030500
30.00 C1.57+1.95%3676,55809-30ASST261016C00030000
29.50 C1.95+18.18%2817309-30ASST261016C00029500
29.00 C1.81-10.40%192,23509-30ASST261016C00029000
28.50 C2.64+22.79%11709-30ASST261016C00028500
28.00 C2.64+10.00%52,54909-30ASST261016C00028000
27.50 C2.98+8.76%41509-30ASST261016C00027500
27.00 C3.28+5.13%1158,64309-30ASST261016C00027000
26.50 C3.930%2109-28ASST261016C00026500
26.00 C3.95+5.33%1212,31209-29ASST261016C00026000
25.50 C4.80+14.56%1109-29ASST261016C00025500
25.00 C5.05-5.61%31,80409-30ASST261016C00025000
24.50 C00%0ASST261016C00024500
24.00 C6.60+6.45%6359209-30ASST261016C00024000
23.00 C6.93+3.90%123609-30ASST261016C00023000
22.00 C7.93+5.73%514709-28ASST261016C00022000
21.00 C8.20-2.73%18009-30ASST261016C00021000
20.00 C10.00-3.38%103,84709-30ASST261016C00020000
19.00 C10.60-4.76%120109-30ASST261016C00019000
18.00 C12.04+4.79%524509-30ASST261016C00018000
17.00 C12.50+2.97%1137009-22ASST261016C00017000
16.00 C13.20-5.04%331509-29ASST261016C00016000
15.00 C14.64+1.17%1376009-30ASST261016C00015000
14.00 C15.69-3.98%522509-28ASST261016C00014000
13.00 C16.30+2.90%321109-22ASST261016C00013000
12.00 C18.03+3.44%219209-21ASST261016C00012000
11.00 C19.07+14.53%155709-18ASST261016C00011000
10.00 C18.90-5.03%118409-25ASST261016C00010000
9.00 C14.02-2.50%1408-28ASST261016C00009000
8.00 C10.00+53.85%71908-21ASST261016C00008000
7.00 C16.78+209.02%3908-31ASST261016C00007000
6.00 C6.29+16.48%3308-04ASST261016C00006000
5.00 C25.33+37.66%1709-21ASST261016C00005000
4.50 C0.11+10.00%2410901-06ASST261016C00004500
4.00 C10.30+25,650.00%10504-29ASST261016C00004000
3.50 C0.03-25.00%50721,99702-05ASST261016C00003500
3.00 C13.35-7.03%4106-17ASST261016C00003000
2.50 C0.04-20.00%1033,96802-05ASST261016C00002500
2.00 C14.38+2.71%4106-17ASST261016C00002000
1.50 C0.06-25.00%972525,77302-05ASST261016C00001500
1.00 C27.85-1.59%1109-29ASST261016C00001000
0.50 C0.19-24.00%1084,16002-05ASST261016C00000500
Puts
StrikePriceChangeVolOILastContract Name
40.00 P10.26-8.23%11422009-28ASST261016P00040000
39.00 P00%0ASST261016P00039000
38.00 P00%0ASST261016P00038000
37.00 P00%0ASST261016P00037000
36.00 P00%0ASST261016P00036000
35.50 P6.230%8609-21ASST261016P00035500
35.00 P5.80-5.69%4024909-21ASST261016P00035000
34.50 P00%0ASST261016P00034500
34.00 P8.73-26.27%2209-03ASST261016P00034000
33.50 P00%0ASST261016P00033500
33.00 P4.55-30.00%115609-21ASST261016P00033000
32.50 P3.40-8.11%1409-30ASST261016P00032500
32.00 P3.35+6.69%55209-28ASST261016P00032000
31.50 P3.10-13.89%33509-24ASST261016P00031500
31.00 P2.41-22.26%58909-28ASST261016P00031000
30.50 P2.68+15.52%1509009-25ASST261016P00030500
30.00 P2.08-6.31%6864809-30ASST261016P00030000
29.50 P1.75-5.41%222109-30ASST261016P00029500
29.00 P1.50-6.83%347809-30ASST261016P00029000
28.50 P1.26-20.75%3719309-30ASST261016P00028500
28.00 P1.04-18.11%11878009-30ASST261016P00028000
27.50 P0.84-15.15%27909-30ASST261016P00027500
27.00 P0.73-16.09%3793109-30ASST261016P00027000
26.50 P0.41-41.43%13109-30ASST261016P00026500
26.00 P0.55-9.84%9455809-30ASST261016P00026000
25.50 P0.47-4.08%14009-30ASST261016P00025500
25.00 P0.33-28.26%6332,96809-30ASST261016P00025000
24.50 P0.27-27.03%12009-30ASST261016P00024500
24.00 P0.31-18.42%11,62409-28ASST261016P00024000
23.00 P0.10-41.18%280509-30ASST261016P00023000
22.00 P0.08-27.27%81,99309-30ASST261016P00022000
21.00 P0.07+16.67%154809-29ASST261016P00021000
20.00 P0.06+20.00%695,76009-29ASST261016P00020000
19.00 P0.04-33.33%542409-28ASST261016P00019000
18.00 P0.02-71.43%136209-29ASST261016P00018000
17.00 P0.01-80.00%21,74109-25ASST261016P00017000
16.00 P0.01-87.50%11,70109-30ASST261016P00016000
15.00 P0.050.00%2066509-30ASST261016P00015000
14.00 P0.02-60.00%5455509-25ASST261016P00014000
13.00 P0.03+50.00%510409-25ASST261016P00013000
12.00 P0.05+66.67%161609-10ASST261016P00012000
11.00 P0.08-20.00%332209-02ASST261016P00011000
10.00 P0.04-50.00%1024009-14ASST261016P00010000
9.00 P0.13+1,200.00%130009-09ASST261016P00009000
8.00 P0.02-50.00%15509-09ASST261016P00008000
7.00 P0.11+10.00%112109-09ASST261016P00007000
6.00 P0.10-50.00%4508-04ASST261016P00006000
5.00 P0.06-40.00%1709-03ASST261016P00005000
4.50 P00%0ASST261016P00004500
4.00 P0.01-80.00%3002,09908-04ASST261016P00004000
3.50 P2.650%1111-17ASST261016P00003500
3.00 P2.050.00%102212-19ASST261016P00003000
2.50 P1.81+13.13%114302-03ASST261016P00002500
2.00 P0.08-94.59%2202-11ASST261016P00002000
1.50 P0.92+5.75%430402-03ASST261016P00001500
1.00 P0.57+14.00%712,44002-05ASST261016P00001000
0.50 P0.15+36.36%301,18802-04ASST261016P00000500


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