$29.44
-0.50-1.67%
In chiusura: Sep 25, 5:00 PM EST
$29.45
0.010.03%
Post-mercato: Sep 25, 7:44 PM EST
Strive Inc Catena di Opzioni
ASSTNASDAQ
Strive Options
View Strive (ASST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.43
P/C Ratio (OI)
0.12
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price8.8Aug 17, 2026
Change
-0%
Bid24.35
Ask26.95
volume0
Intrest2
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price7.85Aug 17, 2026
Change
-0%
Bid22.95
Ask25.95
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask24.95
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price5.8Aug 17, 2026
Change
-0%
Bid21.45
Ask23.95
volume0
Intrest1
Strike
7
7
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price5.3Aug 17, 2026
Change
-0%
Bid20.3
Ask23.35
volume0
Intrest1
Strike
7.5
7.5
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Last Price-
Change
-
Bid20.35
Ask22.95
volume0
Intrest0
Strike
8
8
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price20.35Sep 23, 2026
Change
-0%
Bid19.55
Ask22.3
volume0
Intrest0
Strike
8.5
8.5
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price4.03Aug 18, 2026
Change
-0%
Bid19.35
Ask21.35
volume0
Intrest0
Strike
9
9
Last Price0.12Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid18.85
Ask21.45
volume0
Intrest0
Strike
9.5
9.5
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest3
Last Price-
Change
-
Bid18.7
Ask20.8
volume0
Intrest0
Strike
10
10
Last Price0.11Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Last Price-
Change
-
Bid17.5
Ask20.45
volume0
Intrest0
Strike
10.5
10.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest8
Last Price-
Change
-
Bid16.85
Ask19.8
volume0
Intrest0
Strike
11
11
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest6
Last Price7.54Aug 21, 2026
Change
-0%
Bid16.45
Ask19.45
volume0
Intrest0
Strike
11.5
11.5
Last Price0.07Aug 27, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest7
Last Price18.05Sep 24, 2026
Change
-0%
Bid16.2
Ask18.6
volume0
Intrest9
Strike
12
12
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest85
Last Price6.67Aug 21, 2026
Change
-0%
Bid15.25
Ask18.45
volume0
Intrest8
Strike
12.5
12.5
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest33
Last Price2.67Aug 19, 2026
Change
-0%
Bid14.8
Ask17.8
volume0
Intrest6
Strike
13
13
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest15
Last Price9.79Aug 27, 2026
Change
-0%
Bid14.9
Ask17.45
volume0
Intrest4
Strike
13.5
13.5
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest3
Last Price16.11Sep 18, 2026
Change
-0%
Bid14.5
Ask16.95
volume0
Intrest49
Strike
14
14
Last Price0.09Sep 09, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest21
Last Price15.8Sep 18, 2026
Change
-0%
Bid13.3
Ask16.45
volume0
Intrest3
Strike
14.5
14.5
Last Price0.11Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest5
Last Price12Sep 10, 2026
Change
-0%
Bid14
Ask15
volume0
Intrest44
Strike
15
15
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest109
Last Price14Sep 25, 2026
Change
8133.33%
Bid13.5
Ask14.3
volume1
Intrest6
Strike
15.5
15.5
Last Price0.36Sep 08, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest4
Last Price14.35Sep 24, 2026
Change
-0%
Bid11.75
Ask14.85
volume0
Intrest59
Strike
16
16
Last Price0.2Sep 02, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest37
Last Price13.33Sep 21, 2026
Change
-0%
Bid12.05
Ask14.3
volume0
Intrest3
Strike
16.5
16.5
Last Price0.09Sep 04, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest14
Last Price12.85Sep 21, 2026
Change
-0%
Bid11
Ask13.95
volume0
Intrest7
Strike
17
17
Last Price0.07Sep 09, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest25
Last Price12.2Sep 21, 2026
Change
-0%
Bid11.05
Ask13.45
volume0
Intrest33
Strike
17.5
17.5
Last Price0.12Sep 04, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest17
Last Price12.77Sep 21, 2026
Change
-0%
Bid10.3
Ask11.85
volume0
Intrest12
Strike
18
18
Last Price0.05Sep 25, 2026
Change
0.04400%
Bid-
Ask0.08
volume10
Intrest47
Last Price11Sep 21, 2026
Change
-0%
Bid9.45
Ask11.95
volume0
Intrest1
Strike
19
19
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest73
Last Price9.65Sep 25, 2026
Change
0.98.53%
Bid8
Ask10.8
volume2
Intrest72
Strike
20
20
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest170
Last Price-
Change
-
Bid7.35
Ask10.4
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price9.1Sep 21, 2026
Change
-0%
Bid7.95
Ask9.85
volume0
Intrest40
Strike
21
21
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest214
Last Price-
Change
-
Bid7.35
Ask8.85
volume0
Intrest0
Strike
21.5
21.5
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest97
Last Price7Sep 23, 2026
Change
-0%
Bid7.25
Ask7.65
volume0
Intrest1294
Strike
22
22
Last Price0.14Sep 25, 2026
Change
0.09180%
Bid-
Ask0.15
volume8
Intrest168
Last Price7.9Sep 22, 2026
Change
-0%
Bid5.55
Ask8.4
volume0
Intrest1
Strike
22.5
22.5
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest15
Last Price7.15Sep 24, 2026
Change
-0%
Bid5.65
Ask7.6
volume0
Intrest25
Strike
23
23
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest101
Last Price6.35Sep 24, 2026
Change
-0%
Bid5.15
Ask7.1
volume0
Intrest32
Strike
23.5
23.5
Last Price0.06Sep 24, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest91
Last Price5.09Sep 23, 2026
Change
-0%
Bid5.05
Ask6.3
volume0
Intrest284
Strike
24
24
Last Price0.08Sep 25, 2026
Change
0.04100%
Bid-
Ask0.08
volume6
Intrest232
Last Price5.69Sep 21, 2026
Change
-0%
Bid4.4
Ask6
volume0
Intrest2
Strike
24.5
24.5
Last Price0.08Sep 25, 2026
Change
0.0114.29%
Bid0.04
Ask0.08
volume30
Intrest14
Last Price4.55Sep 25, 2026
Change
0.821.33%
Bid4.15
Ask4.75
volume23
Intrest65
Strike
25
25
Last Price0.07Sep 25, 2026
Change
0.0222.22%
Bid0.03
Ask0.14
volume8
Intrest203
Last Price4.67Sep 21, 2026
Change
-0%
Bid3.25
Ask5.1
volume0
Intrest3
Strike
25.5
25.5
Last Price0.09Sep 25, 2026
Change
0.0430.77%
Bid-
Ask0.26
volume2
Intrest27
Last Price3.67Sep 25, 2026
Change
0.5813.65%
Bid2.49
Ask4.05
volume2
Intrest76
Strike
26
26
Last Price0.16Sep 25, 2026
Change
0.0214.29%
Bid0.03
Ask0.2
volume10
Intrest486
Last Price3.3Sep 25, 2026
Change
0.3813.01%
Bid2.56
Ask3.85
volume2
Intrest4
Strike
26.5
26.5
Last Price0.21Sep 25, 2026
Change
0.0210.53%
Bid0.16
Ask0.24
volume364
Intrest144
Last Price2.2Sep 25, 2026
Change
1.1634.52%
Bid2.36
Ask2.86
volume84
Intrest2009
Strike
27
27
Last Price0.3Sep 25, 2026
Change
0.0415.38%
Bid0.24
Ask0.3
volume78
Intrest518
Last Price2.16Sep 23, 2026
Change
-0%
Bid1.61
Ask2.81
volume0
Intrest95
Strike
27.5
27.5
Last Price0.37Sep 25, 2026
Change
0.049.76%
Bid0.28
Ask0.57
volume493
Intrest228
Last Price1.85Sep 25, 2026
Change
0.8531.48%
Bid1.7
Ask2.1
volume38
Intrest516
Strike
28
28
Last Price0.57Sep 25, 2026
Change
0.121.28%
Bid0.42
Ask0.62
volume114
Intrest794
Last Price1.63Sep 25, 2026
Change
0.4822.75%
Bid1.47
Ask1.69
volume70
Intrest206
Strike
28.5
28.5
Last Price0.65Sep 25, 2026
Change
0.022.99%
Bid0.61
Ask0.75
volume222
Intrest196
Last Price1.25Sep 25, 2026
Change
0.5731.32%
Bid1.17
Ask1.4
volume170
Intrest4511
Strike
29
29
Last Price0.9Sep 25, 2026
Change
0.078.43%
Bid0.79
Ask0.95
volume353
Intrest332
Last Price1.03Sep 25, 2026
Change
0.4228.97%
Bid0.93
Ask1.15
volume447
Intrest216
Strike
29.5
29.5
Last Price1.08Sep 25, 2026
Change
0.1212.5%
Bid0.98
Ask1.15
volume452
Intrest200
Last Price0.78Sep 25, 2026
Change
0.4838.1%
Bid0.75
Ask0.85
volume754
Intrest22683
Strike
30
30
Last Price1.44Sep 25, 2026
Change
0.096.67%
Bid1.26
Ask1.56
volume247
Intrest415
Last Price0.57Sep 25, 2026
Change
0.6352.5%
Bid0.57
Ask0.7
volume100
Intrest200
Strike
30.5
30.5
Last Price1.58Sep 24, 2026
Change
-0%
Bid1.55
Ask1.89
volume0
Intrest114
Last Price0.24Sep 25, 2026
Change
0.6673.33%
Bid0.25
Ask0.59
volume180
Intrest13919
Strike
31
31
Last Price1.61Sep 24, 2026
Change
-0%
Bid1.35
Ask2.93
volume0
Intrest19
Last Price0.21Sep 25, 2026
Change
0.2352.27%
Bid0.19
Ask0.49
volume372
Intrest146
Strike
31.5
31.5
Last Price2.55Sep 25, 2026
Change
0.4521.43%
Bid2.1
Ask2.85
volume1
Intrest3
Last Price0.2Sep 25, 2026
Change
0.2757.45%
Bid0.25
Ask0.48
volume394
Intrest9331
Strike
32
32
Last Price2.78Sep 25, 2026
Change
0.4714.46%
Bid2.45
Ask3.9
volume20
Intrest21
Last Price0.18Sep 25, 2026
Change
0.2457.14%
Bid0.01
Ask0.28
volume21
Intrest162
Strike
32.5
32.5
Last Price3.14Sep 25, 2026
Change
0.3813.77%
Bid2.95
Ask4.35
volume2
Intrest2
Last Price0.13Sep 25, 2026
Change
0.2161.76%
Bid0.1
Ask0.2
volume180
Intrest598
Strike
33
33
Last Price3.53Sep 25, 2026
Change
0.287.35%
Bid3.15
Ask4.15
volume2
Intrest2
Last Price0.23Sep 24, 2026
Change
-0%
Bid0.03
Ask0.21
volume0
Intrest77
Strike
33.5
33.5
Last Price-
Change
-
Bid3.55
Ask4.85
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.1565.22%
Bid0.05
Ask0.13
volume170
Intrest530
Strike
34
34
Last Price4.65Sep 21, 2026
Change
-0%
Bid4.15
Ask5.9
volume0
Intrest26
Last Price0.06Sep 25, 2026
Change
0.1672.73%
Bid-
Ask0.14
volume130
Intrest137
Strike
34.5
34.5
Last Price5.2Sep 21, 2026
Change
-0%
Bid4.45
Ask5.85
volume0
Intrest1
Last Price0.06Sep 25, 2026
Change
0.1470%
Bid-
Ask0.11
volume124
Intrest248
Strike
35
35
Last Price5.5Sep 21, 2026
Change
-0%
Bid5.35
Ask6.05
volume0
Intrest1
Last Price0.07Sep 25, 2026
Change
0.1770.83%
Bid-
Ask0.27
volume6
Intrest2
Strike
35.5
35.5
Last Price-
Change
-
Bid5.4
Ask7.05
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.1191.67%
Bid0.01
Ask0.1
volume29
Intrest1030
Strike
36
36
Last Price-
Change
-
Bid5.35
Ask8.35
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0969.23%
Bid-
Ask0.08
volume2
Intrest4
Strike
36.5
36.5
Last Price-
Change
-
Bid6.35
Ask8
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.0571.43%
Bid-
Ask0.15
volume10
Intrest12
Strike
37
37
Last Price7.7Sep 25, 2026
Change
-
Bid6.85
Ask8.4
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
37.5
37.5
Last Price8.15Sep 25, 2026
Change
-
Bid7
Ask9.8
volume2
Intrest0
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest6
Strike
38
38
Last Price8.7Sep 25, 2026
Change
0.658.07%
Bid7.8
Ask9.4
volume2
Intrest25
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest87
Strike
39
39
Last Price9.82Sep 24, 2026
Change
-0%
Bid8.85
Ask10.7
volume0
Intrest0