Home Options ASSTChain

ASST

Strive, Inc.Close $13.11EOD only

Max Pain

$13.00

Next expiry Jul 10, 2026

Expected Move

±$1.51

11.5% from close

Price Gap

-0.11

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.12

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

ASST Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
1.00	12.37	11.80	12.45	1.76	3	0	775.0%	0.998	0.0004	-0.006	0.000	0.000
2.00	9.93	10.85	11.50	0.00	4	3	700.0%	0.992	0.0017	-0.019	0.000	0.000
3.00	8.40	9.65	10.60	0.00	3	0	437.5%	0.997	0.0012	-0.006	0.000	0.001
4.00	7.85	8.65	9.95	0.00	4	2	557.8%	0.973	0.0062	-0.046	0.001	0.001
5.00	8.04	7.70	8.50	1.19	2	1	562.5%	0.948	0.0104	-0.078	0.002	0.001
6.00	7.26	6.70	7.55	1.31	3	2	237.5%	0.995	0.0036	-0.006	0.000	0.001
7.00	6.35	5.65	6.65	1.64	1	0	228.1%	0.984	0.0096	-0.013	0.001	0.001
9.00	2.97	3.65	4.95	0.00	2	3	211.7%	0.924	0.0372	-0.040	0.003	0.002
10.00	7.60	2.76	3.95	0.00	3	3	180.1%	0.888	0.0584	-0.046	0.003	0.002
11.00	2.11	1.97	2.56	0.69	14	112	113.7%	0.885	0.0942	-0.030	0.004	0.002
11.50	1.86	1.58	2.10	0.84	12	24	108.6%	0.829	0.1286	-0.037	0.005	0.002
12.00	1.49	1.20	1.61	0.75	130	468	96.9%	0.768	0.1734	-0.039	0.006	0.002
12.50	1.10	0.93	1.25	0.55	64	192	98.8%	0.664	0.2034	-0.048	0.007	0.001
13.00	0.75	0.75	0.87	0.38	643	400	97.9%	0.554	0.2225	-0.051	0.007	0.001
13.50	0.61	0.53	0.66	0.34	910	173	98.6%	0.444	0.2206	-0.051	0.007	0.001
14.00	0.44	0.36	0.50	0.24	356	384	99.6%	0.344	0.2035	-0.048	0.007	0.001
14.50	0.30	0.25	0.33	0.20	380	65	98.4%	0.253	0.1789	-0.041	0.006	0.001
15.00	0.22	0.16	0.24	0.15	624	292	99.2%	0.183	0.1470	-0.034	0.005	0.000
15.50	0.17	0.04	0.18	0.11	177	282	93.8%	0.111	0.1115	-0.023	0.003	0.000
16.00	0.09	0.09	0.10	0.05	279	359	102.0%	0.091	0.0885	-0.022	0.003	0.000
16.50	0.06	0.05	0.09	0.05	54	22	104.7%	0.066	0.0673	-0.017	0.002	0.000
17.00	0.04	0.00	0.08	-0.05	2	250	102.3%	0.039	0.0459	-0.011	0.002	0.000
17.50	0.04	0.00	0.07	0.01	14	34	108.6%	0.033	0.0372	-0.010	0.001	0.000
18.00	0.02	0.00	0.07	0.00	14	156	117.2%	0.031	0.0328	-0.011	0.001	0.000
18.50	0.07	0.00	0.07	0.00	1	59	125.0%	0.029	0.0290	-0.011	0.001	0.000
19.00	0.21	0.00	0.12	-0.02	1	44	146.1%	0.042	0.0337	-0.017	0.002	0.000
19.50	0.23	0.00	0.10	0.00	23	15	148.4%	0.034	0.0280	-0.015	0.001	0.000
20.00	0.02	0.00	0.05	0.01	50	205	139.1%	0.018	0.0177	-0.008	0.001	0.000
20.50	0.05	0.00	0.10	0.00	1	5	163.3%	0.031	0.0238	-0.015	0.001	0.000
21.00	0.03	0.00	0.10	0.00	2	238	170.3%	0.030	0.0222	-0.015	0.001	0.000
21.50	0.42	0.00	0.10	0.00	80	36	176.6%	0.029	0.0206	-0.015	0.001	0.000
22.00	0.06	0.00	0.10	0.00	1	26	183.6%	0.028	0.0195	-0.015	0.001	0.000
22.50	0.35	0.00	0.52	0.00	1	2	266.0%	0.100	0.0364	-0.061	0.003	0.000
24.00	0.01	0.00	0.52	0.00	5	5	287.5%	0.094	0.0321	-0.063	0.003	0.000
25.00	0.01	0.00	0.05	0.00	5	97	196.9%	0.013	0.0093	-0.009	0.001	0.000
26.00	0.15	0.00	0.52	0.00	0	1	313.3%	0.087	0.0278	-0.064	0.003	0.000
27.00	0.19	0.00	0.52	0.00	25	25	325.4%	0.084	0.0262	-0.065	0.003	0.000
30.00	0.01	0.00	0.52	0.00	25	75	357.8%	0.078	0.0224	-0.068	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.02	0.00	0.03	0.00	10	11	290.6%	-0.005	0.0026	-0.005	0.000	-0.000
8.00	0.05	0.00	0.57	0.00	5	15	295.3%	-0.079	0.0274	-0.056	0.003	-0.000
9.00	0.14	0.00	0.25	0.00	4	19	189.1%	-0.058	0.0338	-0.028	0.002	-0.000
9.50	0.08	0.00	0.18	0.00	1	12	153.9%	-0.052	0.0383	-0.021	0.002	-0.000
10.00	0.05	0.01	0.21	-0.07	2	58	141.4%	-0.069	0.0516	-0.024	0.002	-0.000
10.50	0.06	0.00	0.09	-0.16	317	261	96.9%	-0.042	0.0510	-0.011	0.002	-0.000
11.00	0.09	0.04	0.25	-0.40	89	127	111.3%	-0.111	0.0937	-0.027	0.003	-0.000
11.50	0.19	0.16	0.30	-0.35	20	37	108.6%	-0.171	0.1286	-0.035	0.005	-0.000
12.00	0.30	0.27	0.36	-0.45	22	33	100.2%	-0.238	0.1701	-0.040	0.006	-0.001
12.50	0.44	0.42	0.60	-0.52	35	29	102.9%	-0.340	0.1962	-0.048	0.007	-0.001
13.00	0.72	0.63	0.76	-0.66	94	99	97.3%	-0.446	0.2238	-0.049	0.007	-0.001
13.50	1.00	0.90	1.18	-1.53	47	24	105.9%	-0.548	0.2061	-0.053	0.007	-0.002
14.00	1.31	1.22	1.60	-0.84	20	550	112.1%	-0.633	0.1850	-0.054	0.007	-0.002
14.50	3.79	1.47	1.91	0.00	30	69	99.8%	-0.743	0.1778	-0.040	0.006	-0.002
15.00	2.02	1.98	2.41	-2.22	2	254	117.2%	-0.771	0.1422	-0.045	0.005	-0.002
15.50	4.30	2.23	2.90	0.00	4	44	108.6%	-0.849	0.1187	-0.031	0.004	-0.003
16.00	2.85	2.86	3.25	-1.19	19	146	119.1%	-0.869	0.0985	-0.031	0.004	-0.003
16.50	3.16	3.10	4.25	-1.70	22	35	156.3%	-0.829	0.0895	-0.050	0.005	-0.003
17.00	3.80	3.55	4.25	-2.00	2	47	81.3%	-0.988	0.0217	-0.001	0.001	-0.003
17.50	4.50	4.05	4.75	-1.00	4	7	89.1%	-0.988	0.0186	-0.001	0.001	-0.003
18.00	7.21	4.55	5.30	0.00	6	12	117.2%	-0.969	0.0328	-0.009	0.001	-0.003
19.50	6.50	6.05	7.00	-1.00	6	3	182.8%	-0.925	0.0427	-0.031	0.003	-0.004
20.00	7.10	6.55	7.30	-2.20	2	1	146.9%	-0.976	0.0215	-0.009	0.001	-0.004
20.50	5.52	7.00	7.80	0.00	0	0	128.1%	-0.992	0.0090	-0.001	0.000	-0.004
21.00	8.10	7.60	8.70	-0.85	2	1	242.2%	-0.892	0.0423	-0.056	0.003	-0.004
22.00	8.75	8.60	9.25	-1.30	6	1	173.4%	-0.979	0.0161	-0.009	0.001	-0.004
22.50	9.40	9.00	10.45	-2.00	2	2	284.0%	-0.880	0.0388	-0.071	0.004	-0.004
23.00	11.35	9.10	10.45	0.00	2	1	338.3%	-0.832	0.0408	-0.107	0.005	-0.004
24.00	8.50	10.10	11.90	0.00	0	0	238.3%	-0.952	0.0231	-0.028	0.002	-0.004
25.00	11.90	11.50	12.90	3.95	2	0	314.1%	-0.897	0.0314	-0.070	0.003	-0.005
26.00	12.85	12.50	13.35	1.03	2	0	217.2%	-0.983	0.0106	-0.009	0.001	-0.005
27.00	16.18	13.10	14.40	0.00	1	1	385.2%	-0.861	0.0316	-0.107	0.004	-0.005
28.00	14.90	14.50	15.15	1.11	2	0	336.7%	-0.918	0.0248	-0.063	0.003	-0.005
29.00	15.90	15.50	16.90	-1.27	2	0	361.7%	-0.909	0.0250	-0.074	0.003	-0.005
30.00	17.10	16.50	17.30	2.65	2	0	218.8%	-0.995	0.0036	-0.001	0.000	-0.006
31.00	18.10	17.55	18.25	-2.11	2	0	225.0%	-0.995	0.0033	-0.000	0.000	-0.006
32.00	16.45	18.50	19.50	0.00	0	0	320.3%	-0.963	0.0139	-0.030	0.001	-0.006
33.00	20.00	19.50	20.25	1.09	2	0	414.8%	-0.906	0.0222	-0.086	0.003	-0.006
34.00	19.90	20.10	21.35	0.00	4	0	449.2%	-0.889	0.0233	-0.107	0.003	-0.006
35.00	21.72	21.10	22.55	0.00	1	0	502.0%	-0.856	0.0249	-0.143	0.004	-0.006

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.