$29.14
-0.16-0.56%
Ult. Agg.: Sep 30, 10:44 AM
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)
0.47
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 Price25.26Sep 30, 2026
Change
0.311.24%
Bid24.9
Ask25.6
volume1
Intrest5
Strike
4
4
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price24.02Sep 29, 2026
Change
-0%
Bid23.85
Ask25.7
volume0
Intrest5
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price22.86Sep 29, 2026
Change
-0%
Bid22.85
Ask24.7
volume0
Intrest4
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price21.94Sep 29, 2026
Change
-0%
Bid21.85
Ask23.7
volume0
Intrest13
Strike
7
7
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price21.5Sep 29, 2026
Change
-0%
Bid21.35
Ask23.2
volume0
Intrest2
Strike
7.5
7.5
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Last Price20.95Sep 29, 2026
Change
-0%
Bid20.85
Ask22.7
volume0
Intrest1
Strike
8
8
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price20.39Sep 29, 2026
Change
-0%
Bid20.35
Ask22.2
volume0
Intrest7
Strike
8.5
8.5
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price19.96Sep 29, 2026
Change
-0%
Bid19.75
Ask21.7
volume0
Intrest3
Strike
9
9
Last Price0.12Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price19.38Sep 29, 2026
Change
-0%
Bid19.25
Ask21.2
volume0
Intrest2
Strike
9.5
9.5
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest3
Last Price18.96Sep 29, 2026
Change
-0%
Bid18.85
Ask20.7
volume0
Intrest1
Strike
10
10
Last Price0.11Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Last Price18.6Sep 29, 2026
Change
-0%
Bid18.25
Ask20.2
volume0
Intrest4
Strike
10.5
10.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest8
Last Price18.17Sep 29, 2026
Change
-0%
Bid17.75
Ask19.7
volume0
Intrest5
Strike
11
11
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest6
Last Price17.57Sep 29, 2026
Change
-0%
Bid17.25
Ask19.2
volume0
Intrest4
Strike
11.5
11.5
Last Price0.07Aug 27, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest7
Last Price17.37Sep 28, 2026
Change
-0%
Bid16.85
Ask18.55
volume0
Intrest10
Strike
12
12
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest85
Last Price16.57Sep 29, 2026
Change
-0%
Bid16.25
Ask18.2
volume0
Intrest11
Strike
12.5
12.5
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest33
Last Price16.03Sep 29, 2026
Change
-0%
Bid15.85
Ask17.7
volume0
Intrest11
Strike
13
13
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest15
Last Price15.65Sep 29, 2026
Change
-0%
Bid15.35
Ask17.05
volume0
Intrest5
Strike
13.5
13.5
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest3
Last Price15.13Sep 29, 2026
Change
-0%
Bid14.9
Ask16.15
volume0
Intrest54
Strike
14
14
Last Price0.09Sep 09, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest21
Last Price14.7Sep 29, 2026
Change
-0%
Bid14.25
Ask16.2
volume0
Intrest7
Strike
14.5
14.5
Last Price0.11Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest5
Last Price14.7Sep 30, 2026
Change
0.533.74%
Bid14.15
Ask15.25
volume2
Intrest48
Strike
15
15
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest109
Last Price14.72Sep 30, 2026
Change
0.987.13%
Bid13.25
Ask15.6
volume1
Intrest10
Strike
15.5
15.5
Last Price0.36Sep 08, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest4
Last Price14.3Sep 30, 2026
Change
1.078.09%
Bid12.85
Ask14.7
volume1
Intrest60
Strike
16
16
Last Price0.2Sep 02, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest37
Last Price12.8Sep 29, 2026
Change
-0%
Bid12.3
Ask14.2
volume0
Intrest5
Strike
16.5
16.5
Last Price0.09Sep 04, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest14
Last Price12.69Sep 28, 2026
Change
-0%
Bid11.75
Ask13.7
volume0
Intrest9
Strike
17
17
Last Price0.07Sep 09, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest25
Last Price12.21Sep 28, 2026
Change
-0%
Bid11.35
Ask13.2
volume0
Intrest35
Strike
17.5
17.5
Last Price0.12Sep 04, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest17
Last Price11.2Sep 29, 2026
Change
-0%
Bid10.75
Ask12.7
volume0
Intrest12
Strike
18
18
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest56
Last Price11Sep 21, 2026
Change
-0%
Bid9.75
Ask11.7
volume0
Intrest1
Strike
19
19
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest73
Last Price9.25Sep 29, 2026
Change
-0%
Bid8.85
Ask11.1
volume0
Intrest73
Strike
20
20
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest170
Last Price8.63Sep 29, 2026
Change
-0%
Bid8.3
Ask10.6
volume0
Intrest3
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price8.24Sep 29, 2026
Change
-0%
Bid7.8
Ask10.1
volume0
Intrest42
Strike
21
21
Last Price0.16Sep 28, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest214
Last Price7.71Sep 29, 2026
Change
-0%
Bid7.3
Ask9.6
volume0
Intrest2
Strike
21.5
21.5
Last Price0.03Sep 29, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest97
Last Price8.49Sep 30, 2026
Change
1.0413.96%
Bid6.8
Ask7.6
volume503
Intrest1291
Strike
22
22
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.39
volume0
Intrest171
Last Price6.65Sep 29, 2026
Change
-0%
Bid6.3
Ask8.6
volume0
Intrest4
Strike
22.5
22.5
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price5.95Sep 29, 2026
Change
-0%
Bid5.75
Ask8
volume0
Intrest32
Strike
23
23
Last Price0.02Sep 30, 2026
Change
0.01100%
Bid-
Ask0.31
volume4
Intrest100
Last Price5.62Sep 29, 2026
Change
-0%
Bid5.35
Ask7.55
volume0
Intrest36
Strike
23.5
23.5
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest88
Last Price5.16Sep 29, 2026
Change
-0%
Bid4.85
Ask7.05
volume0
Intrest289
Strike
24
24
Last Price0.18Sep 30, 2026
Change
0.16800%
Bid-
Ask0.2
volume1
Intrest229
Last Price4.7Sep 29, 2026
Change
-0%
Bid4.3
Ask6.55
volume0
Intrest5
Strike
24.5
24.5
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest38
Last Price4.2Sep 30, 2026
Change
0.051.18%
Bid3.85
Ask5.2
volume26
Intrest76
Strike
25
25
Last Price0.02Sep 30, 2026
Change
0.0250%
Bid-
Ask0.04
volume3
Intrest202
Last Price4.29Sep 28, 2026
Change
-0%
Bid3.3
Ask4.1
volume0
Intrest10
Strike
25.5
25.5
Last Price0.13Sep 30, 2026
Change
0.08160%
Bid-
Ask0.13
volume2
Intrest122
Last Price3.27Sep 29, 2026
Change
-0%
Bid3
Ask3.95
volume0
Intrest82
Strike
26
26
Last Price0.04Sep 30, 2026
Change
0.0120%
Bid0.03
Ask0.06
volume28
Intrest532
Last Price2.87Sep 29, 2026
Change
-0%
Bid2.4
Ask3.85
volume0
Intrest17
Strike
26.5
26.5
Last Price0.08Sep 30, 2026
Change
0.0220%
Bid0.05
Ask0.08
volume17
Intrest466
Last Price2.8Sep 30, 2026
Change
0.2911.55%
Bid2.05
Ask2.89
volume1
Intrest2088
Strike
27
27
Last Price0.1Sep 30, 2026
Change
0.0533.33%
Bid0.07
Ask0.14
volume28
Intrest820
Last Price2.03Sep 29, 2026
Change
-0%
Bid1.83
Ask2.97
volume0
Intrest87
Strike
27.5
27.5
Last Price0.19Sep 30, 2026
Change
0.0313.64%
Bid0.05
Ask0.22
volume87
Intrest2548
Last Price1.59Sep 30, 2026
Change
0.15.92%
Bid1.58
Ask1.83
volume7
Intrest522
Strike
28
28
Last Price0.28Sep 30, 2026
Change
0.0412.5%
Bid0.18
Ask0.29
volume378
Intrest1402
Last Price1.1Sep 30, 2026
Change
0.1310.57%
Bid1.21
Ask1.38
volume28
Intrest252
Strike
28.5
28.5
Last Price0.4Sep 30, 2026
Change
0.0816.67%
Bid0.25
Ask0.41
volume8
Intrest569
Last Price1.02Sep 30, 2026
Change
0.088.51%
Bid0.88
Ask1.06
volume26
Intrest4581
Strike
29
29
Last Price0.57Sep 30, 2026
Change
0.1419.72%
Bid0.45
Ask0.6
volume75
Intrest1462
Last Price0.7Sep 30, 2026
Change
0.0810.26%
Bid0.61
Ask0.79
volume31
Intrest983
Strike
29.5
29.5
Last Price0.75Sep 30, 2026
Change
0.089.64%
Bid0.66
Ask0.78
volume33
Intrest1047
Last Price0.48Sep 30, 2026
Change
0.035.88%
Bid0.41
Ask0.54
volume196
Intrest23314
Strike
30
30
Last Price1.3Sep 30, 2026
Change
0.1816.07%
Bid0.87
Ask1.09
volume11
Intrest671
Last Price0.31Sep 30, 2026
Change
0.0616.22%
Bid0.24
Ask0.37
volume18
Intrest382
Strike
30.5
30.5
Last Price1.39Sep 30, 2026
Change
0.4122.78%
Bid1.24
Ask1.45
volume1
Intrest83
Last Price0.18Sep 30, 2026
Change
0.0418.18%
Bid0.16
Ask0.24
volume1023
Intrest14117
Strike
31
31
Last Price1.99Sep 30, 2026
Change
0.167.44%
Bid1.6
Ask1.84
volume1
Intrest23
Last Price0.21Sep 30, 2026
Change
0.015%
Bid0.08
Ask0.15
volume17
Intrest447
Strike
31.5
31.5
Last Price2.63Sep 29, 2026
Change
-0%
Bid2.03
Ask2.41
volume0
Intrest5
Last Price0.06Sep 30, 2026
Change
0.0440%
Bid0.06
Ask0.1
volume102
Intrest9688
Strike
32
32
Last Price3.08Sep 29, 2026
Change
-0%
Bid2.45
Ask3.1
volume0
Intrest40
Last Price0.07Sep 29, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest174
Strike
32.5
32.5
Last Price2.9Sep 28, 2026
Change
-0%
Bid2.3
Ask3.7
volume0
Intrest2
Last Price0.08Sep 30, 2026
Change
0.0233.33%
Bid0.02
Ask0.1
volume3
Intrest888
Strike
33
33
Last Price3.53Sep 25, 2026
Change
-0%
Bid2.43
Ask4.25
volume0
Intrest1
Last Price0.03Sep 30, 2026
Change
-0%
Bid-
Ask0.23
volume2
Intrest123
Strike
33.5
33.5
Last Price-
Change
-
Bid2.78
Ask4.65
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume7
Intrest561
Strike
34
34
Last Price4.28Sep 28, 2026
Change
-0%
Bid4
Ask5.1
volume0
Intrest30
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest463
Strike
34.5
34.5
Last Price5.2Sep 21, 2026
Change
-0%
Bid3.6
Ask5.75
volume0
Intrest1
Last Price0.04Sep 30, 2026
Change
-0%
Bid-
Ask0.28
volume2
Intrest340
Strike
35
35
Last Price5.5Sep 21, 2026
Change
-0%
Bid4.1
Ask6.15
volume0
Intrest1
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest7
Strike
35.5
35.5
Last Price6.41Sep 28, 2026
Change
-0%
Bid4.55
Ask6.65
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1089
Strike
36
36
Last Price-
Change
-
Bid5
Ask7.2
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest92
Strike
36.5
36.5
Last Price7.33Sep 28, 2026
Change
-0%
Bid5.5
Ask7.65
volume0
Intrest1
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest65
Strike
37
37
Last Price7.52Sep 28, 2026
Change
-0%
Bid5.9
Ask8.2
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest98
Strike
37.5
37.5
Last Price8.15Sep 25, 2026
Change
-0%
Bid6.5
Ask8.7
volume0
Intrest0
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest6
Strike
38
38
Last Price8.7Sep 25, 2026
Change
-0%
Bid6.9
Ask9.2
volume0
Intrest25
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest152
Strike
39
39
Last Price9.82Sep 24, 2026
Change
-0%
Bid7.9
Ask10.2
volume0
Intrest0