Home Options ASSTChain

ASST

Strive, Inc.Close $16.98EOD only

Max Pain

$16.00

Next expiry May 22, 2026

Expected Move

±$1.00

5.9% from close

Price Gap

-0.98

Distance to max pain

IV Rank

High premium

P/C OI

0.06

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

ASST Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
2.00	14.80	14.35	15.45	0.00	0	1	1998.4%	0.986	0.0015	-0.230	0.000	0.000
3.00	13.81	13.45	14.45	1.24	1	2	1576.6%	0.981	0.0024	-0.233	0.001	0.000
4.00	12.89	12.55	13.45	0.09	1	1	700.0%	0.999	0.0004	-0.009	0.000	0.000
5.00	11.37	11.35	12.45	0.88	1	2	1114.8%	0.971	0.0047	-0.233	0.001	0.000
5.50	10.96	10.95	11.95	-0.29	1	0	1034.4%	0.968	0.0055	-0.232	0.001	0.000
6.00	9.50	10.55	11.55	0.00	1	2	621.9%	0.994	0.0023	-0.036	0.000	0.000
6.50	10.66	9.80	10.95	0.00	2	1	896.1%	0.962	0.0073	-0.231	0.001	0.000
7.00	10.00	9.40	10.50	0.00	2	1	862.5%	0.956	0.0086	-0.252	0.001	0.000
7.50	9.00	9.00	9.95	0.00	2	3	779.7%	0.956	0.0095	-0.229	0.001	0.000
8.00	7.85	8.10	9.50	0.00	1	4	751.6%	0.949	0.0112	-0.250	0.001	0.000
8.50	7.42	7.70	9.00	0.00	1	3	701.6%	0.944	0.0127	-0.248	0.001	0.000
9.00	8.00	7.25	8.50	0.00	2	3	654.7%	0.940	0.0145	-0.247	0.002	0.000
9.50	7.50	6.80	8.00	0.00	2	7	610.9%	0.935	0.0166	-0.246	0.002	0.000
10.00	6.00	6.40	7.45	0.00	1	5	549.6%	0.934	0.0186	-0.223	0.002	0.000
10.50	5.00	5.80	6.95	0.00	26	19	510.2%	0.928	0.0214	-0.221	0.002	0.000
11.00	6.30	5.40	6.45	0.00	1	6	473.0%	0.922	0.0246	-0.219	0.002	0.001
11.50	5.30	4.75	6.05	-0.15	1	2	468.8%	0.903	0.0292	-0.254	0.002	0.001
12.00	4.89	4.50	5.45	0.94	2	13	402.3%	0.906	0.0332	-0.214	0.002	0.001
12.50	4.47	4.10	5.05	0.92	1	12	229.7%	0.970	0.0233	-0.050	0.001	0.001
13.00	3.50	3.55	4.45	-0.60	4	16	151.6%	0.993	0.0107	-0.011	0.000	0.001
13.50	3.62	3.10	3.95	0.00	1	17	154.7%	0.980	0.0245	-0.025	0.001	0.001
14.00	3.00	2.52	3.45	0.85	2	31	93.8%	0.998	0.0064	-0.004	0.000	0.001
14.50	1.57	2.04	2.96	0.00	5	35	96.9%	0.987	0.0266	-0.012	0.000	0.001
15.00	1.60	1.65	2.59	0.62	7	80	129.7%	0.910	0.0995	-0.068	0.002	0.001
15.50	1.20	1.36	2.19	0.17	1	254	142.2%	0.822	0.1460	-0.118	0.003	0.001
16.00	1.27	1.07	1.46	0.57	199	764	111.3%	0.778	0.2127	-0.106	0.004	0.001
16.50	0.87	0.64	1.05	0.34	197	674	94.7%	0.673	0.3032	-0.109	0.005	0.001
17.00	0.55	0.41	0.55	0.22	602	2,178	79.7%	0.505	0.3983	-0.101	0.005	0.000
17.50	0.34	0.28	0.45	0.13	435	1,098	94.5%	0.347	0.3108	-0.110	0.005	0.000
18.00	0.25	0.17	0.29	0.11	496	1,016	96.5%	0.218	0.2431	-0.090	0.004	0.000
18.50	0.12	0.10	0.14	0.02	221	984	93.0%	0.114	0.1646	-0.056	0.002	0.000
19.00	0.07	0.03	0.09	0.01	28	293	91.4%	0.052	0.0929	-0.031	0.001	0.000
19.50	0.05	0.01	0.09	0.00	67	83	102.3%	0.037	0.0630	-0.026	0.001	0.000
20.00	0.02	0.02	0.03	-0.01	3,684	8,476	101.6%	0.016	0.0319	-0.013	0.001	0.000
20.50	0.07	0.00	0.11	0.00	12	62	132.0%	0.030	0.0413	-0.029	0.001	0.000
21.00	0.02	0.00	0.10	0.00	1	465	142.2%	0.025	0.0324	-0.026	0.001	0.000
21.50	0.06	0.00	0.03	0.00	5	26	125.0%	0.006	0.0111	-0.007	0.000	0.000
22.00	0.01	0.00	0.22	0.00	9	320	196.1%	0.044	0.0375	-0.057	0.001	0.000
22.50	0.26	0.00	0.03	0.00	0	4	145.3%	0.005	0.0082	-0.007	0.000	0.000
23.00	0.01	0.00	0.18	-0.01	2	310	210.9%	0.031	0.0265	-0.047	0.001	0.000
24.00	0.74	0.00	0.01	0.00	4	7	150.0%	0.001	0.0020	-0.002	0.000	0.000
24.50	0.13	0.00	0.52	0.00	0	10	310.9%	0.070	0.0343	-0.131	0.002	0.000
25.00	0.07	0.00	0.09	0.00	5	211	223.4%	0.012	0.0112	-0.022	0.000	0.000
25.50	0.06	0.00	0.52	0.00	0	2	334.4%	0.064	0.0300	-0.133	0.002	0.000
26.00	0.01	0.00	0.18	-0.05	1	18,578	273.4%	0.023	0.0156	-0.046	0.001	0.000
28.00	0.20	0.00	0.52	0.00	0	1	385.9%	0.054	0.0226	-0.133	0.001	0.000
35.00	0.28	0.00	0.51	0.00	2	3	500.0%	0.038	0.0133	-0.131	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
2.00	0.07	0.00	0.40	-0.02	4	38	1568.8%	-0.008	0.0011	-0.104	0.000	-0.000
3.00	0.05	0.00	0.52	0.00	2	44	1337.5%	-0.012	0.0019	-0.135	0.000	-0.000
6.00	0.13	0.00	0.58	0.00	0	4	840.6%	-0.024	0.0053	-0.147	0.001	-0.000
6.50	0.21	0.00	0.58	0.00	0	1	782.8%	-0.026	0.0061	-0.147	0.001	-0.000
7.00	0.04	0.00	0.05	0.00	2	34	456.3%	-0.003	0.0014	-0.012	0.000	-0.000
7.50	0.31	0.00	0.58	0.00	0	1	679.7%	-0.030	0.0080	-0.147	0.001	-0.000
8.00	0.15	0.00	0.25	0.00	6	0	518.8%	-0.016	0.0060	-0.064	0.000	-0.000
8.50	0.15	0.00	0.35	0.00	8	6	520.3%	-0.023	0.0084	-0.090	0.001	-0.000
9.00	0.12	0.00	0.32	0.00	2	18	473.4%	-0.023	0.0093	-0.082	0.001	-0.000
9.50	0.06	0.00	0.10	0.00	17	21	346.9%	-0.008	0.0052	-0.025	0.000	-0.000
10.00	0.03	0.00	0.29	-0.02	2	21	396.9%	-0.026	0.0119	-0.074	0.001	-0.000
10.50	0.02	0.00	0.26	0.00	6	14	357.0%	-0.025	0.0132	-0.067	0.001	-0.000
11.00	0.02	0.00	0.25	0.00	36	51	325.0%	-0.027	0.0153	-0.064	0.001	-0.000
11.50	0.03	0.00	0.26	0.00	10	17	300.8%	-0.031	0.0186	-0.066	0.001	-0.000
12.00	0.01	0.01	0.02	-0.01	20	161	181.3%	-0.004	0.0051	-0.007	0.000	-0.000
12.50	0.10	0.01	0.04	0.07	5	208	176.6%	-0.008	0.0098	-0.012	0.000	-0.000
13.00	0.02	0.00	0.08	-0.01	19	194	171.9%	-0.015	0.0177	-0.021	0.000	-0.000
13.50	0.02	0.01	0.19	-0.04	31	172	185.2%	-0.041	0.0375	-0.051	0.001	-0.000
14.00	0.06	0.02	0.19	-0.02	199	405	164.1%	-0.049	0.0495	-0.052	0.001	-0.000
14.50	0.03	0.03	0.05	-0.14	96	780	110.9%	-0.025	0.0414	-0.020	0.001	-0.000
15.00	0.06	0.05	0.07	-0.20	442	1,159	101.6%	-0.046	0.0749	-0.030	0.001	-0.000
15.50	0.11	0.09	0.11	-0.31	100	1,452	93.8%	-0.088	0.1357	-0.047	0.002	-0.000
16.00	0.18	0.17	0.19	-0.45	540	2,100	89.5%	-0.175	0.2293	-0.072	0.003	-0.000
16.50	0.26	0.26	0.35	-0.71	171	387	84.2%	-0.310	0.3336	-0.093	0.004	-0.000
17.00	0.56	0.41	0.63	-0.66	160	602	83.0%	-0.494	0.3823	-0.103	0.005	-0.000
17.50	0.75	0.66	1.08	-1.50	77	163	91.8%	-0.658	0.3183	-0.105	0.005	-0.001
18.00	2.10	1.00	1.38	0.00	10	45	84.0%	-0.817	0.2513	-0.068	0.003	-0.001
18.50	2.49	1.32	2.26	0.00	10	13	127.0%	-0.806	0.1723	-0.108	0.003	-0.001
19.00	2.08	1.75	2.73	0.00	0	10	136.7%	-0.855	0.1327	-0.096	0.003	-0.001
23.00	6.47	5.60	6.90	0.00	0	1	264.1%	-0.927	0.0418	-0.113	0.002	-0.001
23.50	7.70	5.25	7.10	0.00	2	0	368.4%	-0.854	0.0494	-0.262	0.003	-0.001
24.00	8.86	6.45	7.70	0.00	2	0	212.5%	-0.983	0.0158	-0.025	0.001	-0.001
24.50	8.87	7.10	8.40	0.00	1	2	301.6%	-0.937	0.0327	-0.115	0.002	-0.001
25.00	9.17	7.40	8.60	0.00	2	1	409.4%	-0.870	0.0412	-0.270	0.003	-0.001
25.50	9.79	8.10	9.35	0.00	3	2	314.8%	-0.948	0.0268	-0.102	0.001	-0.001
26.00	9.43	8.60	9.90	-0.63	1	2	334.8%	-0.945	0.0266	-0.115	0.001	-0.001
26.50	10.70	9.10	10.20	0.00	2	0	303.9%	-0.969	0.0183	-0.064	0.001	-0.001
27.00	10.35	9.45	10.85	0.00	4	0	313.3%	-0.970	0.0172	-0.064	0.001	-0.001
27.50	11.93	10.00	11.40	0.00	2	0	345.3%	-0.961	0.0196	-0.089	0.001	-0.001
28.00	11.13	10.60	11.70	0.00	6	2	331.3%	-0.972	0.0153	-0.063	0.001	-0.002
28.50	12.76	11.10	12.35	0.00	3	2	375.0%	-0.958	0.0191	-0.103	0.001	-0.002
29.00	12.10	11.60	12.90	0.00	2	1	393.8%	-0.954	0.0193	-0.115	0.001	-0.002
29.50	13.73	12.10	13.20	0.00	4	1	357.8%	-0.975	0.0132	-0.063	0.001	-0.002
30.00	13.05	12.60	13.85	0.00	2	2	401.6%	-0.961	0.0166	-0.103	0.001	-0.002
30.50	14.82	13.10	14.40	0.00	1	2	420.3%	-0.958	0.0170	-0.115	0.001	-0.002
31.00	14.40	13.50	14.90	0.00	4	2	407.0%	-0.968	0.0142	-0.089	0.001	-0.002
31.50	15.60	14.05	15.40	0.00	0	0	425.8%	-0.964	0.0147	-0.102	0.001	-0.002
32.00	15.30	14.60	16.10	0.00	4	1	482.8%	-0.945	0.0185	-0.166	0.001	-0.002
33.00	16.10	14.75	17.10	0.00	0	1	694.1%	-0.850	0.0267	-0.505	0.003	-0.002
34.00	17.35	16.30	18.10	0.00	0	0	452.3%	-0.972	0.0114	-0.088	0.001	-0.002
35.00	18.10	17.50	19.10	0.00	0	0	510.2%	-0.958	0.0140	-0.140	0.001	-0.002

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.