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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
159,29826,7175,51935,415


ASST Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ASST Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ASST Jan 15, 2027 Exp. - Max Pain @ $0.50

Puts
Calls


ASST Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.34-17.07%251,46207-29ASST270115C00035000
34.00 C0.34-40.35%309707-29ASST270115C00034000
33.00 C0.39-20.41%31107-29ASST270115C00033000
32.00 C0.65-18.75%21407-21ASST270115C00032000
31.00 C0.79+3.95%132007-21ASST270115C00031000
30.00 C0.50-7.41%42,88407-29ASST270115C00030000
29.00 C0.76-24.75%28707-14ASST270115C00029000
28.00 C0.72+1.41%113607-24ASST270115C00028000
27.00 C0.76+5.56%17907-24ASST270115C00027000
26.00 C0.78+11.43%133207-27ASST270115C00026000
25.00 C0.74-26.00%12,72007-28ASST270115C00025000
24.00 C0.83-31.40%311107-29ASST270115C00024000
23.00 C0.930.00%449407-27ASST270115C00023000
22.50 C0.03-25.00%531001-26ASST270115C00022500
22.00 C1.06-22.63%472807-28ASST270115C00022000
21.00 C1.07-17.05%419607-29ASST270115C00021000
20.00 C1.10-14.06%44,16207-29ASST270115C00020000
19.00 C1.44-10.00%615407-28ASST270115C00019000
18.00 C1.49+2.76%692007-29ASST270115C00018000
17.50 C0.01-66.67%64,20102-05ASST270115C00017500
17.00 C1.52-12.14%162307-29ASST270115C00017000
16.00 C1.63-15.54%234207-29ASST270115C00016000
15.00 C1.83-15.28%443,55107-29ASST270115C00015000
14.00 C2.43-19.00%6325307-28ASST270115C00014000
13.00 C2.48-8.15%114607-29ASST270115C00013000
12.50 C0.02-33.33%30094602-05ASST270115C00012500
12.00 C2.70-12.90%21,73807-29ASST270115C00012000
11.00 C3.49-3.06%18307-27ASST270115C00011000
10.00 C3.85-1.79%211,59507-29ASST270115C00010000
9.00 C4.92-15.32%2510307-08ASST270115C00009000
8.00 C4.90-2.78%208807-29ASST270115C00008000
7.50 C0.01-66.67%327,69302-05ASST270115C00007500
7.00 C00%0ASST270115C00007000
6.00 C7.160%2207-22ASST270115C00006000
5.50 C0.02-33.33%501,06302-05ASST270115C00005500
5.00 C8.75+2.94%10031107-21ASST270115C00005000
4.50 C0.06-40.00%155302-04ASST270115C00004500
4.00 C11.27+4.35%11504-28ASST270115C00004000
3.50 C0.02-60.00%4267,68602-05ASST270115C00003500
3.00 C8.55-34.53%105807-29ASST270115C00003000
2.50 C0.05-28.57%2,43240,61502-05ASST270115C00002500
2.00 C9.79-1.11%51007-29ASST270115C00002000
1.50 C0.07-41.67%6,63774,47802-05ASST270115C00001500
1.00 C15.00-8.59%2206-02ASST270115C00001000
0.50 C0.20-28.57%2,32524,94302-05ASST270115C00000500
Puts
StrikePriceChangeVolOILastContract Name
35.00 P19.56+3.22%11,58406-15ASST270115P00035000
34.00 P18.700%131305-20ASST270115P00034000
33.00 P00%0ASST270115P00033000
32.00 P00%0ASST270115P00032000
31.00 P00%0ASST270115P00031000
30.00 P15.950%2205-04ASST270115P00030000
29.00 P00%0ASST270115P00029000
28.00 P00%0ASST270115P00028000
27.00 P12.550%4405-11ASST270115P00027000
26.00 P11.810%3306-01ASST270115P00026000
25.00 P12.96+19.78%201506-24ASST270115P00025000
24.00 P10.20-0.49%12405-21ASST270115P00024000
23.00 P9.50+0.53%1606-01ASST270115P00023000
22.50 P00%0ASST270115P00022500
22.00 P10.38+14.70%304407-10ASST270115P00022000
21.00 P9.80+1.55%12307-14ASST270115P00021000
20.00 P8.63+1.17%184907-22ASST270115P00020000
19.00 P8.85+7.80%722406-25ASST270115P00019000
18.00 P7.65+8.36%189407-24ASST270115P00018000
17.50 P00%0ASST270115P00017500
17.00 P6.55-3.68%2112907-28ASST270115P00017000
16.00 P6.05+5.22%113807-29ASST270115P00016000
15.00 P5.05+1.00%1067407-27ASST270115P00015000
14.00 P4.30-1.15%11529207-28ASST270115P00014000
13.00 P3.70-2.63%2224107-27ASST270115P00013000
12.50 P12.00+0.84%23102-05ASST270115P00012500
12.00 P3.00-1.64%321,15907-28ASST270115P00012000
11.00 P2.51+1.21%482,08107-28ASST270115P00011000
10.00 P1.960.00%163,04407-29ASST270115P00010000
9.00 P1.53-2.55%223107-29ASST270115P00009000
8.00 P1.14+7.55%31,00607-24ASST270115P00008000
7.50 P7.00+1.45%1105802-05ASST270115P00007500
7.00 P0.830%1107-16ASST270115P00007000
6.00 P0.550%50007-02ASST270115P00006000
5.50 P5.00+2.04%8028802-05ASST270115P00005500
5.00 P0.40+14.29%2023406-29ASST270115P00005000
4.50 P3.500%6611-18ASST270115P00004500
4.00 P0.12-20.00%26207-27ASST270115P00004000
3.50 P2.61+2.35%33912-08ASST270115P00003500
3.00 P0.12-47.83%1202,33406-02ASST270115P00003000
2.50 P1.90+4.97%55,26102-03ASST270115P00002500
2.00 P0.01-90.91%1207-17ASST270115P00002000
1.50 P0.97+10.23%103,50002-04ASST270115P00001500
1.00 P0.010.00%11006-12ASST270115P00001000
0.50 P0.19+18.75%10517,25802-05ASST270115P00000500


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