$27.14
0.321.19%
近くで: Sep 4, 5:00 PM EST
$27.11
-0.03-0.11%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 05
Strive Inc オプションチェーン
ASSTNASDAQ
Strive Options
View Strive (ASST) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.30
P/C Ratio (OI)
0.11
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price22.4Aug 27, 2026
Change
-0%
Bid24.4
Ask26.7
volume0
Intrest0
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price17.6Aug 24, 2026
Change
-0%
Bid23.4
Ask25.65
volume0
Intrest1
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price16.6Aug 24, 2026
Change
-0%
Bid22.4
Ask24.65
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price20.27Sep 01, 2026
Change
-0%
Bid21.4
Ask23.65
volume0
Intrest2
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask22.6
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price20.14Sep 04, 2026
Change
1.8810.3%
Bid19.7
Ask21.65
volume1
Intrest1
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price19.65Sep 04, 2026
Change
-
Bid19.65
Ask21
volume2
Intrest0
Strike
6.5
6.5
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest2
Last Price17.28Sep 01, 2026
Change
-0%
Bid19.35
Ask20.7
volume0
Intrest0
Strike
7
7
Last Price0.07Aug 06, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid17.9
Ask20.85
volume0
Intrest0
Strike
7.5
7.5
Last Price0.08Aug 10, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest3
Last Price16.22Sep 01, 2026
Change
-0%
Bid18.4
Ask20.2
volume0
Intrest1
Strike
8
8
Last Price0.08Aug 06, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest4
Last Price-
Change
-
Bid16.9
Ask19.95
volume0
Intrest0
Strike
8.5
8.5
Last Price0.08Aug 14, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest3
Last Price14.5Aug 27, 2026
Change
-0%
Bid16.4
Ask19.3
volume0
Intrest0
Strike
9
9
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest4
Last Price13.98Aug 31, 2026
Change
-0%
Bid15.9
Ask18.95
volume0
Intrest1
Strike
9.5
9.5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest29
Last Price13.85Sep 02, 2026
Change
-0%
Bid15.4
Ask18.05
volume0
Intrest9
Strike
10
10
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.42
volume0
Intrest24
Last Price-
Change
-
Bid14.9
Ask17.8
volume0
Intrest0
Strike
10.5
10.5
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest8
Last Price12.55Aug 31, 2026
Change
-0%
Bid14.3
Ask17.4
volume0
Intrest0
Strike
11
11
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest44
Last Price-
Change
-
Bid13.9
Ask16.7
volume0
Intrest0
Strike
11.5
11.5
Last Price0.12Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest77
Last Price13.73Sep 03, 2026
Change
-0%
Bid14.35
Ask15.55
volume0
Intrest7
Strike
12
12
Last Price0.13Sep 01, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest6
Last Price13.4Sep 04, 2026
Change
0.120.9%
Bid13.9
Ask15.7
volume1
Intrest8
Strike
12.5
12.5
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest203
Last Price14.03Sep 04, 2026
Change
4.4145.84%
Bid13.4
Ask14.45
volume540
Intrest25
Strike
13
13
Last Price0.02Sep 04, 2026
Change
0.0250%
Bid-
Ask0.43
volume1
Intrest80
Last Price13.09Sep 03, 2026
Change
-0%
Bid12.85
Ask13.9
volume0
Intrest46
Strike
13.5
13.5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest9
Last Price11.56Sep 04, 2026
Change
0.997.89%
Bid12.45
Ask13.65
volume1
Intrest35
Strike
14
14
Last Price0.09Aug 28, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest11
Last Price9.59Sep 01, 2026
Change
-0%
Bid12.1
Ask13.2
volume0
Intrest36
Strike
14.5
14.5
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest4
Last Price12.23Sep 04, 2026
Change
1.6215.27%
Bid11.4
Ask12.55
volume6
Intrest173
Strike
15
15
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest43
Last Price6.43Aug 28, 2026
Change
-0%
Bid10.45
Ask12.25
volume0
Intrest31
Strike
15.5
15.5
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest98
Last Price11.13Sep 04, 2026
Change
0.131.18%
Bid10.45
Ask11.55
volume2
Intrest133
Strike
16
16
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest103
Last Price10.55Sep 04, 2026
Change
2.8336.66%
Bid9.9
Ask11.6
volume1
Intrest51
Strike
16.5
16.5
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest137
Last Price10.13Sep 04, 2026
Change
0.545.63%
Bid9.4
Ask10.6
volume1
Intrest86
Strike
17
17
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest198
Last Price6.49Sep 01, 2026
Change
-0%
Bid7.9
Ask10
volume0
Intrest122
Strike
17.5
17.5
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.28
volume1
Intrest2
Last Price7.66Sep 03, 2026
Change
-0%
Bid7.7
Ask9.55
volume0
Intrest437
Strike
18
18
Last Price0.06Sep 04, 2026
Change
0.2982.86%
Bid-
Ask0.19
volume52
Intrest238
Last Price5Aug 27, 2026
Change
-0%
Bid6.9
Ask9.25
volume0
Intrest17
Strike
18.5
18.5
Last Price0.07Sep 02, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest18
Last Price6.99Sep 03, 2026
Change
-0%
Bid6.8
Ask8.7
volume0
Intrest99
Strike
19
19
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest58
Last Price7.52Sep 04, 2026
Change
1.7730.78%
Bid5.9
Ask8.05
volume1
Intrest12
Strike
19.5
19.5
Last Price0.11Sep 03, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest20
Last Price6.9Sep 04, 2026
Change
0.081.17%
Bid6.4
Ask7.8
volume3
Intrest67
Strike
20
20
Last Price0.03Sep 04, 2026
Change
0.02200%
Bid0.01
Ask0.03
volume25
Intrest145
Last Price6.15Sep 03, 2026
Change
-0%
Bid5.3
Ask7.15
volume0
Intrest3
Strike
20.5
20.5
Last Price0.03Sep 04, 2026
Change
0.0562.5%
Bid0.01
Ask0.16
volume62
Intrest199
Last Price6.07Sep 04, 2026
Change
0.478.39%
Bid4.75
Ask6.55
volume12
Intrest59
Strike
21
21
Last Price0.03Sep 04, 2026
Change
0.0562.5%
Bid0.02
Ask0.08
volume190
Intrest121
Last Price4.74Sep 03, 2026
Change
-0%
Bid4.95
Ask6.2
volume0
Intrest8
Strike
21.5
21.5
Last Price0.07Sep 04, 2026
Change
0.0116.67%
Bid0.04
Ask0.1
volume73
Intrest53
Last Price4.75Sep 04, 2026
Change
0.255.56%
Bid4
Ask5.6
volume43
Intrest317
Strike
22
22
Last Price0.05Sep 04, 2026
Change
0.0337.5%
Bid0.05
Ask0.1
volume19
Intrest140
Last Price4.61Sep 04, 2026
Change
2.2797.01%
Bid4.1
Ask5.1
volume3
Intrest189
Strike
22.5
22.5
Last Price0.1Sep 04, 2026
Change
0.1356.52%
Bid0.02
Ask0.28
volume113
Intrest130
Last Price4.19Sep 04, 2026
Change
0.122.95%
Bid3
Ask4.6
volume1
Intrest271
Strike
23
23
Last Price0.09Sep 04, 2026
Change
0.0847.06%
Bid0.09
Ask0.13
volume224
Intrest347
Last Price3.62Sep 03, 2026
Change
-0%
Bid3.2
Ask4.15
volume0
Intrest191
Strike
23.5
23.5
Last Price0.15Sep 04, 2026
Change
0.0525%
Bid0.06
Ask0.24
volume184
Intrest122
Last Price2.98Sep 04, 2026
Change
0.123.87%
Bid2.83
Ask3.5
volume48
Intrest878
Strike
24
24
Last Price0.22Sep 04, 2026
Change
0.1235.29%
Bid0.13
Ask0.25
volume189
Intrest146
Last Price3.2Sep 04, 2026
Change
0.5420.3%
Bid2.46
Ask3.15
volume20
Intrest101
Strike
24.5
24.5
Last Price0.28Sep 04, 2026
Change
0.2244%
Bid0.2
Ask0.52
volume40
Intrest73
Last Price2.33Sep 04, 2026
Change
0.3312.41%
Bid2.39
Ask2.66
volume61
Intrest796
Strike
25
25
Last Price0.4Sep 04, 2026
Change
0.120%
Bid0.33
Ask0.44
volume885
Intrest277
Last Price1.95Sep 04, 2026
Change
0.031.52%
Bid1.71
Ask2.31
volume33
Intrest180
Strike
25.5
25.5
Last Price0.5Sep 04, 2026
Change
0.1826.47%
Bid0.46
Ask0.59
volume597
Intrest59
Last Price1.72Sep 04, 2026
Change
0.021.15%
Bid1.67
Ask1.8
volume318
Intrest216
Strike
26
26
Last Price0.7Sep 04, 2026
Change
0.2123.08%
Bid0.6
Ask0.75
volume176
Intrest49
Last Price1.49Sep 04, 2026
Change
0.127.45%
Bid1.35
Ask1.65
volume678
Intrest74
Strike
26.5
26.5
Last Price0.88Sep 04, 2026
Change
0.2220%
Bid0.77
Ask0.96
volume41
Intrest19
Last Price1.21Sep 04, 2026
Change
0.219.8%
Bid1.1
Ask1.21
volume550
Intrest19847
Strike
27
27
Last Price1.06Sep 04, 2026
Change
0.18.62%
Bid1.01
Ask1.18
volume79
Intrest22
Last Price1Sep 04, 2026
Change
0.055.26%
Bid0.9
Ask1.07
volume670
Intrest145
Strike
27.5
27.5
Last Price1.27Sep 04, 2026
Change
0.3823.03%
Bid0.95
Ask1.55
volume369
Intrest1
Last Price0.77Sep 04, 2026
Change
0.033.75%
Bid0.71
Ask0.85
volume905
Intrest21395
Strike
28
28
Last Price1.7Sep 04, 2026
Change
0.522.73%
Bid1.56
Ask1.74
volume5
Intrest7
Last Price0.56Sep 04, 2026
Change
0.0913.85%
Bid0.55
Ask0.68
volume108
Intrest144
Strike
28.5
28.5
Last Price-
Change
-
Bid1.82
Ask2.18
volume0
Intrest0
Last Price0.4Sep 04, 2026
Change
0.0714.89%
Bid0.37
Ask0.5
volume1282
Intrest1698
Strike
29
29
Last Price-
Change
-
Bid2.06
Ask2.93
volume0
Intrest0
Last Price0.33Sep 04, 2026
Change
0.1531.25%
Bid0.26
Ask0.45
volume383
Intrest35
Strike
29.5
29.5
Last Price-
Change
-
Bid2.13
Ask3.7
volume0
Intrest0
Last Price0.25Sep 04, 2026
Change
0.128.57%
Bid0.25
Ask0.31
volume705
Intrest456
Strike
30
30
Last Price3.19Sep 04, 2026
Change
0.061.85%
Bid2.75
Ask3.45
volume10
Intrest4
Last Price0.23Sep 04, 2026
Change
0.1539.47%
Bid0.04
Ask0.43
volume14
Intrest72
Strike
30.5
30.5
Last Price6.15Sep 01, 2026
Change
-0%
Bid3.3
Ask4.55
volume0
Intrest2
Last Price0.12Sep 04, 2026
Change
0.1147.83%
Bid0.06
Ask0.25
volume133
Intrest162
Strike
31
31
Last Price-
Change
-
Bid3.7
Ask4.95
volume0
Intrest0
Last Price0.18Sep 04, 2026
Change
0.0625%
Bid0.05
Ask0.36
volume8
Intrest22
Strike
31.5
31.5
Last Price7.85Sep 01, 2026
Change
-0%
Bid4.15
Ask5.6
volume0
Intrest1
Last Price0.19Sep 04, 2026
Change
0.0758.33%
Bid0.08
Ask0.19
volume164
Intrest402
Strike
32
32
Last Price8.25Aug 31, 2026
Change
-0%
Bid4.65
Ask6.3
volume0
Intrest10
Last Price0.16Sep 04, 2026
Change
0.08100%
Bid-
Ask0.15
volume2
Intrest78
Strike
33
33
Last Price-
Change
-
Bid5.55
Ask7.4
volume0
Intrest0
Last Price0.14Sep 03, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest30
Strike
34
34
Last Price-
Change
-
Bid6.5
Ask8.05
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest30
Strike
35
35
Last Price-
Change
-
Bid7.55
Ask9.4
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0250%
Bid-
Ask0.07
volume443
Intrest926
Strike
36
36
Last Price-
Change
-
Bid8.5
Ask10.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved