ASST · Strive, Inc.

Track ASST — free

$15.86 +1.13 (+7.64%)

Market Cap

$1.09B

85.44M

Options Chain

Underlying $15.86 · today Options Calculator

Positioning

Aug 21, 2026 · 1 days to expiry · 76 contracts · mixed snapshot sessions · Jun 23, 2026–Aug 20, 2026; 4 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 1d Aug 28 8d Sep 4 15d Sep 11 22d Sep 18 29d Sep 25 36d Oct 2 43d Oct 16 57d Dec 18 120d Jan 15 148d Mar 19 211d Jan 21 519d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
4	2	—	—	$14.45		—	0	0%	—	0
Call · $1 In the money Snapshot session Aug 20, 2026 Last $14.45 Breakeven $15.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $1 Snapshot session Unknown Last — Breakeven — Implied vol 0% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
4	5	—	—	$13.22		—	—	—	—	0
Call · $2 In the money Snapshot session Aug 20, 2026 Last $13.22 Breakeven $15.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $2 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	3	—	—	$12.27		$0.10	—	—	1	0
Call · $3 In the money Snapshot session Aug 20, 2026 Last $12.27 Breakeven $15.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $3 Snapshot session Aug 20, 2026 Last $0.10 Breakeven $2.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	4	—	—	$11.25		$0.15	—	—	1	0
Call · $4 In the money Snapshot session Aug 20, 2026 Last $11.25 Breakeven $15.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $4 Snapshot session Aug 20, 2026 Last $0.15 Breakeven $3.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	1	—	—	$10.55		—	-0.039	1457.8%	—	0
Call · $5 In the money Snapshot session Aug 20, 2026 Last $10.55 Breakeven $15.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol 1457.8% Delta -0.039 ≈4% ITM Gamma 0.006 Theta -0.45 Vega 0.001 Open interest 0 Model this put
7	5	—	—	$9.20		$0.25	-0.011	798.6%	1	1
Call · $6 In the money Snapshot session Aug 20, 2026 Last $9.20 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $6 Snapshot session Jun 30, 2026 Last $0.25 Breakeven $5.75 Implied vol 798.6% Delta -0.011 ≈1% ITM Gamma 0.004 Theta -0.085 Vega 0 Open interest 1 Model this put
5	1	—	—	$8.68		$0.06	-0.05	1025.3%	2	2
Call · $7 In the money Snapshot session Aug 20, 2026 Last $8.68 Breakeven $15.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $7 Snapshot session Jul 31, 2026 Last $0.06 Breakeven $6.94 Implied vol 1025.3% Delta -0.05 ≈5% ITM Gamma 0.011 Theta -0.388 Vega 0.001 Open interest 2 Model this put
6	2	—	—	$7.85		$0.24	-0.02	686.7%	1	1
Call · $7.5 In the money Snapshot session Aug 20, 2026 Last $7.85 Breakeven $15.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $7.5 Snapshot session Aug 14, 2026 Last $0.24 Breakeven $7.26 Implied vol 686.7% Delta -0.02 ≈2% ITM Gamma 0.007 Theta -0.121 Vega 0.001 Open interest 1 Model this put
8	2	—	—	$6.53		$0.01	-0.017	594.9%	5	1.8k
Call · $8 In the money Snapshot session Aug 19, 2026 Last $6.53 Breakeven $14.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $8 Snapshot session Aug 18, 2026 Last $0.01 Breakeven $7.99 Implied vol 594.9% Delta -0.017 ≈2% ITM Gamma 0.008 Theta -0.092 Vega 0 Open interest 1.8k Model this put
3	1	—	—	$6.10		$0.02	-0.011	491.7%	3	18
Call · $8.5 In the money Snapshot session Aug 19, 2026 Last $6.10 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $8.5 Snapshot session Aug 17, 2026 Last $0.02 Breakeven $8.48 Implied vol 491.7% Delta -0.011 ≈1% ITM Gamma 0.006 Theta -0.052 Vega 0 Open interest 18 Model this put
7	6	—	—	$5.45		$0.05	-0.01	436.2%	10	427
Call · $9 In the money Snapshot session Aug 19, 2026 Last $5.45 Breakeven $14.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $9 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $8.95 Implied vol 436.2% Delta -0.01 ≈1% ITM Gamma 0.006 Theta -0.041 Vega 0 Open interest 427 Model this put
4	1	—	—	$4.95		$0.01	-0.027	486%	5	502
Call · $9.5 In the money Snapshot session Aug 19, 2026 Last $4.95 Breakeven $14.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $9.5 Snapshot session Aug 19, 2026 Last $0.01 Breakeven $9.49 Implied vol 486% Delta -0.027 ≈3% ITM Gamma 0.014 Theta -0.112 Vega 0.001 Open interest 502 Model this put
6	2	—	—	$5.90		$0.01	-0.014	373.5%	11	733
Call · $10 In the money Snapshot session Aug 20, 2026 Last $5.90 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $10 Snapshot session Aug 19, 2026 Last $0.01 Breakeven $9.99 Implied vol 373.5% Delta -0.014 ≈1% ITM Gamma 0.01 Theta -0.049 Vega 0 Open interest 733 Model this put
3	1	—	—	$5.05		$0.02	-0.016	338%	17	127
Call · $10.5 In the money Snapshot session Aug 20, 2026 Last $5.05 Breakeven $15.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $10.5 Snapshot session Aug 17, 2026 Last $0.02 Breakeven $10.48 Implied vol 338% Delta -0.016 ≈2% ITM Gamma 0.012 Theta -0.048 Vega 0 Open interest 127 Model this put
108	1	—	—	$4.63		$0.01	-0.014	291.9%	3	297
Call · $11 In the money Snapshot session Aug 20, 2026 Last $4.63 Breakeven $15.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 Model this call Put · $11 Snapshot session Aug 20, 2026 Last $0.01 Breakeven $10.99 Implied vol 291.9% Delta -0.014 ≈1% ITM Gamma 0.013 Theta -0.038 Vega 0 Open interest 297 Model this put
324	2	310.8%	0.966	$4.37		$0.01	-0.016	259.9%	26	3.5k
Call · $11.5 In the money Snapshot session Aug 20, 2026 Last $4.37 Breakeven $15.87 Implied vol 310.8% Delta 0.966 ≈97% ITM Gamma 0.026 Theta -0.086 Vega 0.001 Open interest 324 Model this call Put · $11.5 Snapshot session Aug 20, 2026 Last $0.01 Breakeven $11.49 Implied vol 259.9% Delta -0.016 ≈2% ITM Gamma 0.016 Theta -0.037 Vega 0 Open interest 3.5k Model this put
1.1k	5	361.8%	0.918	$3.57		$0.01	-0.018	229.4%	136	1.2k
Call · $12 In the money Snapshot session Aug 20, 2026 Last $3.57 Breakeven $15.57 Implied vol 361.8% Delta 0.918 ≈92% ITM Gamma 0.044 Theta -0.201 Vega 0.001 Open interest 1.1k Model this call Put · $12 Snapshot session Aug 20, 2026 Last $0.01 Breakeven $11.99 Implied vol 229.4% Delta -0.018 ≈2% ITM Gamma 0.02 Theta -0.036 Vega 0 Open interest 1.2k Model this put
917	95	287.1%	0.929	$3.15		$0.02	-0.025	211.8%	81	416
Call · $12.5 In the money Snapshot session Aug 20, 2026 Last $3.15 Breakeven $15.65 Implied vol 287.1% Delta 0.929 ≈93% ITM Gamma 0.05 Theta -0.143 Vega 0.001 Open interest 917 Model this call Put · $12.5 Snapshot session Aug 20, 2026 Last $0.02 Breakeven $12.48 Implied vol 211.8% Delta -0.025 ≈2% ITM Gamma 0.029 Theta -0.045 Vega 0 Open interest 416 Model this put
1.7k	116	138.8%	0.993	$2.97		$0.02	-0.034	187.5%	21	361
Call · $13 In the money Snapshot session Aug 20, 2026 Last $2.97 Breakeven $15.97 Implied vol 138.8% Delta 0.993 ≈99% ITM Gamma 0.015 Theta -0.011 Vega 0 Open interest 1.7k Model this call Put · $13 Snapshot session Aug 20, 2026 Last $0.02 Breakeven $12.98 Implied vol 187.5% Delta -0.034 ≈3% ITM Gamma 0.042 Theta -0.051 Vega 0.001 Open interest 361 Model this put
1.7k	73	188.9%	0.931	$2.28		$0.01	-0.039	156.5%	43	152
Call · $13.5 In the money Snapshot session Aug 20, 2026 Last $2.28 Breakeven $15.78 Implied vol 188.9% Delta 0.931 ≈93% ITM Gamma 0.075 Theta -0.093 Vega 0.002 Open interest 1.7k Model this call Put · $13.5 Snapshot session Aug 20, 2026 Last $0.01 Breakeven $13.49 Implied vol 156.5% Delta -0.039 ≈4% ITM Gamma 0.057 Theta -0.048 Vega 0.001 Open interest 152 Model this put
1.5k	293	124.7%	0.955	$1.92		$0.01	-0.054	132.2%	792	786
Call · $14 In the money Snapshot session Aug 20, 2026 Last $1.92 Breakeven $15.92 Implied vol 124.7% Delta 0.955 ≈95% ITM Gamma 0.081 Theta -0.044 Vega 0.001 Open interest 1.5k Model this call Put · $14 Snapshot session Aug 20, 2026 Last $0.01 Breakeven $13.99 Implied vol 132.2% Delta -0.054 ≈5% ITM Gamma 0.088 Theta -0.053 Vega 0.001 Open interest 786 Model this put
715	217	126%	0.887	$1.43		$0.03	-0.088	111.5%	47	25
Call · $14.5 In the money Snapshot session Aug 20, 2026 Last $1.43 Breakeven $15.93 Implied vol 126% Delta 0.887 ≈89% ITM Gamma 0.162 Theta -0.09 Vega 0.002 Open interest 715 Model this call Put · $14.5 Snapshot session Aug 20, 2026 Last $0.03 Breakeven $14.47 Implied vol 111.5% Delta -0.088 ≈9% ITM Gamma 0.152 Theta -0.065 Vega 0.002 Open interest 25 Model this put
2.2k	462	118.2%	0.79	$1.12		$0.15	-0.186	104.6%	114	169
Call · $15 In the money Snapshot session Aug 20, 2026 Last $1.12 Breakeven $16.12 Implied vol 118.2% Delta 0.79 ≈79% ITM Gamma 0.262 Theta -0.127 Vega 0.002 Open interest 2.2k Model this call Put · $15 Snapshot session Aug 20, 2026 Last $0.15 Breakeven $14.85 Implied vol 104.6% Delta -0.186 ≈19% ITM Gamma 0.272 Theta -0.102 Vega 0.002 Open interest 169 Model this put
313	78	115.9%	0.634	$0.61		$0.21	-0.361	111%	30	24
Call · $15.5 In the money Snapshot session Aug 20, 2026 Last $0.61 Breakeven $16.11 Implied vol 115.9% Delta 0.634 ≈63% ITM Gamma 0.348 Theta -0.161 Vega 0.004 Open interest 313 Model this call Put · $15.5 Snapshot session Aug 20, 2026 Last $0.21 Breakeven $15.29 Implied vol 111% Delta -0.361 ≈36% ITM Gamma 0.362 Theta -0.153 Vega 0.004 Open interest 24 Model this put
Underlying $15.86
484	481	89.4%	0.433	$0.40		$0.77	-0.545	119.1%	87	4.9k
Call · $16 Snapshot session Aug 20, 2026 Last $0.40 Breakeven $16.40 Implied vol 89.4% Delta 0.433 ≈43% ITM Gamma 0.468 Theta -0.129 Vega 0.004 Open interest 484 Model this call Put · $16 In the money Snapshot session Aug 20, 2026 Last $0.77 Breakeven $15.23 Implied vol 119.1% Delta -0.545 ≈54% ITM Gamma 0.355 Theta -0.172 Vega 0.004 Open interest 4.9k Model this put
46	154	110.6%	0.277	$0.20		$2.15	-0.758	96.2%	1	7
Call · $16.5 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $16.70 Implied vol 110.6% Delta 0.277 ≈28% ITM Gamma 0.322 Theta -0.136 Vega 0.003 Open interest 46 Model this call Put · $16.5 In the money Snapshot session Aug 19, 2026 Last $2.15 Breakeven $14.35 Implied vol 96.2% Delta -0.758 ≈76% ITM Gamma 0.351 Theta -0.11 Vega 0.003 Open interest 7 Model this put
320	173	112%	0.149	$0.06		$2.76	-0.925	82.9%	3	49
Call · $17 Snapshot session Aug 20, 2026 Last $0.06 Breakeven $17.06 Implied vol 112% Delta 0.149 ≈15% ITM Gamma 0.222 Theta -0.096 Vega 0.003 Open interest 320 Model this call Put · $17 In the money Snapshot session Aug 19, 2026 Last $2.76 Breakeven $14.24 Implied vol 82.9% Delta -0.925 ≈92% ITM Gamma 0.185 Theta -0.042 Vega 0.002 Open interest 49 Model this put
31	14	123.5%	0.093	$0.03		$3.35	-0.862	150%	3	2
Call · $17.5 Snapshot session Aug 20, 2026 Last $0.03 Breakeven $17.53 Implied vol 123.5% Delta 0.093 ≈9% ITM Gamma 0.142 Theta -0.075 Vega 0.002 Open interest 31 Model this call Put · $17.5 In the money Snapshot session Aug 19, 2026 Last $3.35 Breakeven $14.15 Implied vol 150% Delta -0.862 ≈86% ITM Gamma 0.159 Theta -0.121 Vega 0.002 Open interest 2 Model this put
489	266	127.8%	0.05	$0.04		$2.40	-0.891	167.6%	2	4
Call · $18 Snapshot session Aug 20, 2026 Last $0.04 Breakeven $18.04 Implied vol 127.8% Delta 0.05 ≈5% ITM Gamma 0.085 Theta -0.048 Vega 0.001 Open interest 489 Model this call Put · $18 In the money Snapshot session Aug 20, 2026 Last $2.40 Breakeven $15.60 Implied vol 167.6% Delta -0.891 ≈89% ITM Gamma 0.118 Theta -0.113 Vega 0.002 Open interest 4 Model this put
0	—	149.6%	0.044	—		$4.15	-0.832	252.3%	1	5
Call · $18.5 Snapshot session Unknown Last — Breakeven — Implied vol 149.6% Delta 0.044 ≈4% ITM Gamma 0.065 Theta -0.05 Vega 0.001 Open interest 0 Model this call Put · $18.5 In the money Snapshot session Aug 19, 2026 Last $4.15 Breakeven $14.35 Implied vol 252.3% Delta -0.832 ≈83% ITM Gamma 0.106 Theta -0.23 Vega 0.003 Open interest 5 Model this put
157	2	165.2%	0.033	$0.01		$3.40	—	—	5	6
Call · $19 Snapshot session Aug 20, 2026 Last $0.01 Breakeven $19.01 Implied vol 165.2% Delta 0.033 ≈3% ITM Gamma 0.048 Theta -0.045 Vega 0.001 Open interest 157 Model this call Put · $19 In the money Snapshot session Aug 20, 2026 Last $3.40 Breakeven $15.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
574	68	200.2%	0.028	$0.03		$4.64	-0.871	318.8%	6	1
Call · $20 Snapshot session Aug 20, 2026 Last $0.03 Breakeven $20.03 Implied vol 200.2% Delta 0.028 ≈3% ITM Gamma 0.034 Theta -0.047 Vega 0.001 Open interest 574 Model this call Put · $20 In the money Snapshot session Aug 20, 2026 Last $4.64 Breakeven $15.36 Implied vol 318.8% Delta -0.871 ≈87% ITM Gamma 0.07 Theta -0.242 Vega 0.002 Open interest 1 Model this put
22	1	259.4%	0.037	$0.03		$5.63	-0.884	362.9%	5	1
Call · $21 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $21.03 Implied vol 259.4% Delta 0.037 ≈4% ITM Gamma 0.033 Theta -0.077 Vega 0.001 Open interest 22 Model this call Put · $21 In the money Snapshot session Aug 20, 2026 Last $5.63 Breakeven $15.37 Implied vol 362.9% Delta -0.884 ≈88% ITM Gamma 0.057 Theta -0.256 Vega 0.002 Open interest 1 Model this put
14	1	398.8%	0.102	$0.12		$6.53	-0.859	456.1%	2	2
Call · $22 Snapshot session Jun 29, 2026 Last $0.12 Breakeven $22.12 Implied vol 398.8% Delta 0.102 ≈10% ITM Gamma 0.047 Theta -0.259 Vega 0.002 Open interest 14 Model this call Put · $22 In the money Snapshot session Aug 20, 2026 Last $6.53 Breakeven $15.47 Implied vol 456.1% Delta -0.859 ≈86% ITM Gamma 0.052 Theta -0.372 Vega 0.002 Open interest 2 Model this put
10	10	422%	0.084	$0.18		$7.35	-0.883	470.3%	5	2
Call · $23 Snapshot session Jul 15, 2026 Last $0.18 Breakeven $23.18 Implied vol 422% Delta 0.084 ≈8% ITM Gamma 0.039 Theta -0.239 Vega 0.001 Open interest 10 Model this call Put · $23 In the money Snapshot session Aug 20, 2026 Last $7.35 Breakeven $15.65 Implied vol 470.3% Delta -0.883 ≈88% ITM Gamma 0.044 Theta -0.334 Vega 0.002 Open interest 2 Model this put
125	5	546.6%	0.134	$0.10		$8.35	-0.915	468.4%	3	1
Call · $24 Snapshot session Jul 8, 2026 Last $0.10 Breakeven $24.10 Implied vol 546.6% Delta 0.134 ≈13% ITM Gamma 0.042 Theta -0.429 Vega 0.002 Open interest 125 Model this call Put · $24 In the money Snapshot session Aug 20, 2026 Last $8.35 Breakeven $15.65 Implied vol 468.4% Delta -0.915 ≈91% ITM Gamma 0.036 Theta -0.267 Vega 0.001 Open interest 1 Model this put
2	1	451.4%	0.059	$0.11		$9.47	-0.895	545%	4	0
Call · $25 Snapshot session Jun 25, 2026 Last $0.11 Breakeven $25.11 Implied vol 451.4% Delta 0.059 ≈6% ITM Gamma 0.027 Theta -0.191 Vega 0.001 Open interest 2 Model this call Put · $25 In the money Snapshot session Aug 20, 2026 Last $9.47 Breakeven $15.53 Implied vol 545% Delta -0.895 ≈89% ITM Gamma 0.035 Theta -0.36 Vega 0.002 Open interest 0 Model this put
7	7	745.6%	0.109	$0.11		$14.35	-0.911	693.1%	2	0
Call · $30 Snapshot session Jun 23, 2026 Last $0.11 Breakeven $30.11 Implied vol 745.6% Delta 0.109 ≈11% ITM Gamma 0.027 Theta -0.511 Vega 0.002 Open interest 7 Model this call Put · $30 In the money Snapshot session Aug 20, 2026 Last $14.35 Breakeven $15.65 Implied vol 693.1% Delta -0.911 ≈91% ITM Gamma 0.025 Theta -0.404 Vega 0.001 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 23, 2026–Aug 20, 2026; 4 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 38" for the wings.

Key facts CIK 1920406 CUSIP 862945300 13F (30d) 160 filings 157 filers Visit website Investor relations