Home Options ASSTChain

ASST

Strive, Inc.Close $30.03EOD only

Max Pain

$26.50

Next expiry Oct 9, 2026

Expected Move

±$2.00

6.7% from close

Price Gap

-3.53

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.11

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects ASST options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

ASST Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	16.21	14.00	16.50	1.49	44	6	296.1%	0.971	0.0053	-0.059	0.003	0.003
16.00	13.41	12.95	14.75	0.00	1	1	368.8%	0.932	0.0086	-0.146	0.005	0.003
16.50	13.90	12.50	14.35	0.00	0	2	368.9%	0.924	0.0094	-0.159	0.006	0.003
17.00	13.75	12.00	13.85	0.00	2	2	354.3%	0.920	0.0101	-0.158	0.006	0.003
17.50	12.52	11.50	13.35	0.00	0	1	340.2%	0.917	0.0108	-0.157	0.006	0.003
18.00	11.85	10.95	12.85	0.00	1	1	326.6%	0.913	0.0117	-0.155	0.007	0.003
18.50	11.53	10.50	12.35	0.00	0	1	313.1%	0.909	0.0126	-0.154	0.007	0.003
19.00	10.35	9.95	11.85	0.00	0	2	300.0%	0.905	0.0135	-0.152	0.007	0.003
19.50	10.30	9.50	11.45	0.00	2	1	298.8%	0.895	0.0147	-0.164	0.008	0.003
20.00	11.25	9.30	10.80	1.79	1	2	123.4%	0.993	0.0037	-0.009	0.001	0.004
20.50	9.39	8.75	10.20	0.00	2	1	244.9%	0.903	0.0169	-0.127	0.007	0.003
21.00	8.88	8.10	9.65	-0.57	2	4	227.5%	0.902	0.0182	-0.119	0.007	0.003
21.50	8.45	7.60	9.25	-0.12	1	0	227.7%	0.889	0.0200	-0.130	0.008	0.003
22.00	7.94	6.85	9.05	0.00	2	2	246.9%	0.861	0.0216	-0.165	0.009	0.003
22.50	7.39	6.50	8.45	0.00	2	7	225.4%	0.861	0.0237	-0.151	0.009	0.003
23.00	7.45	6.00	7.70	0.00	2	3	189.5%	0.875	0.0261	-0.118	0.009	0.004
23.50	7.00	5.55	7.20	0.00	2	1	178.9%	0.868	0.0287	-0.116	0.009	0.004
24.00	5.55	5.05	6.70	0.00	3	48	168.4%	0.860	0.0318	-0.113	0.009	0.004
24.50	5.45	4.55	7.00	0.00	30	51	112.9%	0.917	0.0326	-0.054	0.006	0.004
25.00	7.00	4.10	5.70	2.10	12	227	147.7%	0.842	0.0393	-0.108	0.010	0.004
25.50	6.05	3.60	5.10	1.20	5	16	128.7%	0.844	0.0447	-0.094	0.010	0.004
26.00	3.59	3.15	5.20	0.00	1	15	75.4%	0.925	0.0451	-0.034	0.006	0.005
26.50	4.30	2.75	4.75	0.00	10	5,000	76.8%	0.892	0.0581	-0.045	0.008	0.004
27.00	3.10	2.86	3.35	-0.40	136	32,399	50.6%	0.941	0.0557	-0.021	0.005	0.005
27.50	3.14	2.40	2.90	-0.26	2	5	73.4%	0.822	0.0852	-0.059	0.011	0.004
28.00	1.90	1.98	2.46	-0.95	33	4,621	68.8%	0.786	0.1020	-0.062	0.012	0.004
28.50	3.11	1.26	2.24	0.66	3	29	77.5%	0.708	0.1064	-0.081	0.014	0.004
29.00	1.40	1.03	1.71	-0.46	43	924	64.3%	0.672	0.1352	-0.071	0.015	0.004
29.50	1.22	1.12	1.39	-0.43	1,020	562	55.0%	0.611	0.1676	-0.065	0.016	0.003
30.00	1.02	0.98	1.05	-0.21	1,662	15,579	56.4%	0.525	0.1696	-0.069	0.017	0.003
30.50	0.81	0.68	0.90	-0.21	18,810	443	56.3%	0.441	0.1684	-0.068	0.016	0.002
31.00	0.64	0.53	0.69	-0.18	192	595	56.7%	0.361	0.1588	-0.064	0.016	0.002
31.50	0.50	0.23	0.69	-0.22	396	69	56.8%	0.289	0.1445	-0.059	0.014	0.002
32.00	0.36	0.26	0.45	-0.16	634	750	58.0%	0.229	0.1257	-0.053	0.013	0.001
32.50	0.22	0.15	0.43	-0.19	53	102	60.5%	0.186	0.1065	-0.049	0.011	0.001
33.00	0.20	0.14	0.24	-0.10	174	1,494	58.4%	0.132	0.0882	-0.038	0.009	0.001
33.50	0.15	0.01	0.29	-0.15	12	51	60.2%	0.104	0.0720	-0.033	0.007	0.001
34.00	0.09	0.05	0.37	-0.18	157	77	72.5%	0.119	0.0661	-0.043	0.008	0.001
34.50	0.09	0.00	0.26	-0.03	9	3	68.8%	0.081	0.0523	-0.031	0.006	0.000
35.00	0.12	0.01	0.17	-0.03	17	274	68.0%	0.058	0.0411	-0.024	0.005	0.000
36.00	0.04	0.01	0.04	-0.04	56	62	60.9%	0.018	0.0175	-0.008	0.002	0.000
37.00	0.10	0.00	0.10	0.00	1	2	77.0%	0.029	0.0206	-0.015	0.003	0.000
38.00	0.04	0.00	0.13	0.00	18	136	89.1%	0.033	0.0198	-0.020	0.003	0.000
39.00	0.02	0.00	0.30	-0.15	1	334	113.7%	0.057	0.0244	-0.039	0.005	0.000
40.00	0.12	0.00	0.33	0.00	30	144	124.6%	0.058	0.0224	-0.043	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.14	0.00	0.70	0.00	6	2	328.9%	-0.040	0.0063	-0.084	0.004	-0.000
16.00	0.12	0.00	0.52	0.00	2	4	282.0%	-0.035	0.0066	-0.065	0.003	-0.000
16.50	0.15	0.00	0.52	0.00	2	4	270.3%	-0.037	0.0072	-0.064	0.003	-0.000
17.00	0.09	0.00	0.52	0.00	2	6	259.0%	-0.039	0.0078	-0.064	0.003	-0.000
17.50	0.05	0.00	0.52	0.00	1	10	248.0%	-0.040	0.0084	-0.064	0.004	-0.000
18.00	0.05	0.00	0.52	0.00	3	32	237.1%	-0.042	0.0091	-0.063	0.004	-0.000
18.50	0.19	0.00	0.52	0.00	1	11	226.6%	-0.044	0.0099	-0.063	0.004	-0.000
19.00	0.12	0.00	0.52	0.00	8	8	216.4%	-0.046	0.0108	-0.062	0.004	-0.000
19.50	0.11	0.00	0.52	0.00	2	3	206.3%	-0.049	0.0118	-0.062	0.004	-0.000
20.00	0.36	0.00	0.20	0.32	14	46	159.4%	-0.025	0.0089	-0.028	0.002	-0.000
20.50	0.03	0.00	0.52	0.00	10	34	186.7%	-0.054	0.0141	-0.060	0.005	-0.000
21.00	0.02	0.00	0.71	0.00	9	3	192.4%	-0.070	0.0167	-0.076	0.006	-0.000
21.50	0.03	0.00	0.72	0.00	9	53	183.2%	-0.074	0.0184	-0.076	0.006	-0.000
22.00	0.34	0.00	0.20	0.30	1	87	127.3%	-0.032	0.0134	-0.027	0.003	-0.000
22.50	0.05	0.00	0.73	0.00	27	113	164.6%	-0.083	0.0224	-0.075	0.006	-0.001
23.00	0.37	0.00	0.07	0.33	14	70	92.2%	-0.015	0.0101	-0.011	0.002	-0.000
23.50	0.03	0.00	0.73	0.00	6	41	145.7%	-0.093	0.0275	-0.072	0.007	-0.001
24.00	0.05	0.00	0.33	0.00	7	111	109.4%	-0.059	0.0259	-0.038	0.005	-0.000
24.50	0.04	0.02	0.09	0.00	34	38	79.7%	-0.028	0.0195	-0.015	0.003	-0.000
25.00	0.06	0.04	0.07	0.01	32	211	73.0%	-0.031	0.0228	-0.015	0.003	-0.000
25.50	0.08	0.03	0.12	-0.03	178	52	71.1%	-0.043	0.0308	-0.019	0.004	-0.000
26.00	0.08	0.00	0.17	-0.03	111	359	66.0%	-0.051	0.0384	-0.021	0.004	-0.000
26.50	0.10	0.09	0.12	-0.02	92	305	62.3%	-0.067	0.0498	-0.024	0.005	-0.000
27.00	0.15	0.06	0.20	-0.02	273	733	58.4%	-0.086	0.0646	-0.027	0.007	-0.001
27.50	0.23	0.11	0.30	-0.02	340	122	59.0%	-0.130	0.0860	-0.037	0.009	-0.001
28.00	0.31	0.12	0.34	-0.04	69	182	52.9%	-0.158	0.1096	-0.037	0.010	-0.001
28.50	0.36	0.36	0.51	-0.15	276	183	59.2%	-0.245	0.1278	-0.054	0.013	-0.001
29.00	0.58	0.58	0.66	-0.09	504	732	60.5%	-0.320	0.1420	-0.063	0.015	-0.002
29.50	0.77	0.70	0.85	-0.13	1,003	293	57.9%	-0.393	0.1596	-0.065	0.016	-0.002
30.00	1.01	0.88	1.09	-0.14	431	177	56.4%	-0.475	0.1696	-0.065	0.017	-0.003
30.50	1.66	1.13	1.87	0.48	55	55	70.0%	-0.541	0.1363	-0.080	0.017	-0.003
31.00	1.94	1.15	2.16	-0.49	112	8	61.2%	-0.627	0.1487	-0.066	0.016	-0.004
32.00	1.70	2.08	3.20	-1.65	17	20	79.1%	-0.698	0.1061	-0.079	0.015	-0.005
32.50	3.50	2.49	3.70	0.20	1	21	84.5%	-0.729	0.0943	-0.080	0.014	-0.005
33.00	3.50	3.00	3.50	-0.45	5	3	66.6%	-0.833	0.0902	-0.046	0.010	-0.005
34.00	3.73	3.60	5.05	-1.27	2	50	85.9%	-0.836	0.0693	-0.060	0.010	-0.006
35.00	3.80	4.25	6.00	-1.85	2	2	77.3%	-0.914	0.0486	-0.032	0.007	-0.006
35.50	6.76	4.70	6.60	0.00	0	46	85.5%	-0.911	0.0453	-0.037	0.007	-0.006
38.00	8.00	7.10	9.20	0.00	0	25	109.8%	-0.929	0.0298	-0.040	0.006	-0.007
40.00	10.52	9.30	11.05	0.00	2	26	130.9%	-0.931	0.0243	-0.047	0.005	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.