ASST Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

24.91

Change

-2.62

Open

26.61

Previous

27.53

High

26.93

Low

24.88

Bid

-

Ask

-

Volume

6,101,028

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.899

Hist Vol

3.375

Opt Volume

28,109

Open Int

321,954

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASST 261030C00023500	1.00	3.40	7.57	0.00	0	7	W	23.50	ASST 261030P00023500	0.01	0.34	0.09	0.00	10	48	W
ASST 261030C00024000	1.03	2.38	2.40	0.00	12	169	W	24.00	ASST 261030P00024000	0.11	0.30	0.16	0.00	2,234	3,673	W
ASST 261030C00024500	0.61	2.94	2.88	0.00	0	82	W	24.50	ASST 261030P00024500	0.23	0.38	0.29	0.00	105	396	W
ASST 261030C00025000	0.45	0.64	0.61	0.00	136	173	W	25.00	ASST 261030P00025000	0.49	0.60	0.53	0.00	2,188	3,880	W
ASST 261030C00025500	0.27	0.44	0.36	0.00	167	529	W	25.50	ASST 261030P00025500	0.73	0.97	0.80	0.00	120	256	W
ASST 261030C00026000	0.15	0.28	0.22	0.00	1,363	294	W	26.00	ASST 261030P00026000	1.04	1.37	1.21	0.00	696	354	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASST 261106C00023500	1.98	3.95	4.22	5.23	0	1	W	23.50	ASST 261106P00023500	0.58	1.04	0.54	3.78	5	70	W
ASST 261106C00024000	1.44	3.45	2.71	5.00	3	33	W	24.00	ASST 261106P00024000	0.74	1.07	0.86	4.06	98	104	W
ASST 261106C00024500	1.45	1.79	1.81	4.79	14	1	W	24.50	ASST 261106P00024500	0.97	1.55	0.95	4.34	27	68	W
ASST 261106C00025000	1.23	1.53	1.50	4.58	2	89	W	25.00	ASST 261106P00025000	1.26	1.47	1.29	4.63	193	206	W
ASST 261106C00025500	0.98	1.27	1.25	4.38	25	90	W	25.50	ASST 261106P00025500	1.44	1.83	1.41	4.94	47	122	W
ASST 261106C00026000	0.71	1.12	1.12	4.19	368	165	W	26.00	ASST 261106P00026000	1.80	2.21	1.83	5.24	130	501	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	23.50	ASST 261113P00023500	0.91	1.36	0.82	5.51	1	0	W
ASST 261113C00024000	2.20	3.95	4.15	6.85	0	2	W	24.00	ASST 261113P00024000	1.14	1.70	1.23	5.80	206	107	W
ASST 261113C00024500	1.89	2.49	3.84	6.66	0	7	W	24.50	ASST 261113P00024500	1.43	1.83	1.30	6.11	7	30	W
ASST 261113C00025000	1.85	2.10	1.90	6.47	133	48	W	25.00	ASST 261113P00025000	1.65	2.10	1.55	6.42	113	112	W
ASST 261113C00025500	1.56	1.91	1.80	6.29	4	39	W	25.50	ASST 261113P00025500	1.95	2.32	1.93	6.73	2	20	W
ASST 261113C00026000	1.32	1.74	2.67	6.11	0	25	W	26.00	ASST 261113P00026000	2.22	2.70	1.99	7.05	58	74	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASST 261120C00023500	2.74	4.55	6.87	8.44	0	1	S	23.50	ASST 261120P00023500	0.95	1.68	1.33	6.73	1	18	S
ASST 261120C00024000	1.99	4.25	6.50	8.26	0	96	S	24.00	ASST 261120P00024000	1.54	1.78	1.65	7.04	39	235	S
ASST 261120C00024500	2.36	2.63	4.04	8.08	0	18	S	24.50	ASST 261120P00024500	1.46	2.15	1.30	7.36	0	4	S
ASST 261120C00025000	2.18	2.38	2.25	7.91	16	359	S	25.00	ASST 261120P00025000	2.06	2.25	2.17	7.68	73	2,100	S
ASST 261120C00025500	1.93	2.20	2.30	7.74	4	18	S	25.50	ASST 261120P00025500	1.79	2.59	1.79	8.00	0	28	S
ASST 261120C00026000	1.72	1.97	1.92	7.57	462	132	S	26.00	ASST 261120P00026000	2.62	2.88	2.65	8.33	34	141	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	22.00	ASST 261127P00022000	0.80	1.33	0.83	6.74	2	80	W
—	—	—	—	—	—	—	—	23.00	ASST 261127P00023000	1.35	1.70	1.45	7.36	4	72	W
ASST 261127C00024000	2.85	4.45	6.90	9.44	0	36	W	24.00	ASST 261127P00024000	1.28	2.17	1.34	7.99	4	58	W
ASST 261127C00025000	2.36	3.00	2.70	9.11	4	7	W	25.00	ASST 261127P00025000	2.10	2.69	1.81	8.64	7	43	W
ASST 261127C00026000	1.83	2.43	2.22	8.80	112	33	W	26.00	ASST 261127P00026000	2.78	3.40	2.80	9.31	4	92	W
ASST 261127C00027000	1.50	2.00	1.83	8.50	37	71	W	27.00	ASST 261127P00027000	2.16	4.35	3.45	9.98	2	34	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	22.00	ASST 261204P00022000	0.77	1.63	0.95	7.45	1	10	W
—	—	—	—	—	—	—	—	23.00	ASST 261204P00023000	1.01	2.02	1.31	8.08	0	7	W
—	—	—	—	—	—	—	—	24.00	ASST 261204P00024000	1.96	2.61	2.00	8.73	1	10	W
ASST 261204C00025000	2.50	4.30	3.83	10.17	1	0	W	25.00	ASST 261204P00025000	1.90	2.99	2.22	9.39	3	30	W
ASST 261204C00026000	2.05	4.05	3.58	9.88	0	10	W	26.00	ASST 261204P00026000	2.07	3.45	2.90	10.06	21	1	W
ASST 261204C00027000	1.73	3.45	2.50	9.60	7	41	W	27.00	ASST 261204P00027000	2.35	4.35	2.90	10.74	0	24	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	18.00	ASST 261211P00018000	0.12	1.04	0.36	5.62	1	0	W
—	—	—	—	—	—	—	—	21.00	ASST 261211P00021000	0.82	1.63	1.01	7.39	2	0	W
—	—	—	—	—	—	—	—	25.00	ASST 261211P00025000	2.82	3.10	3.00	9.96	3	0	W
—	—	—	—	—	—	—	—	30.00	ASST 261211P00030000	5.00	6.90	5.21	13.43	1	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASST 261218C00022000	4.05	6.45	7.07	12.84	0	648	S	22.00	ASST 261218P00022000	1.61	2.06	1.65	8.44	2	177	S
ASST 261218C00023000	4.10	5.85	5.77	12.55	0	81	S	23.00	ASST 261218P00023000	2.06	2.33	2.18	9.08	45	286	S
ASST 261218C00024000	3.50	4.60	5.47	12.26	0	617	S	24.00	ASST 261218P00024000	2.21	3.15	2.27	9.73	6	78	S
ASST 261218C00025000	3.20	3.65	3.40	11.99	29	905	S	25.00	ASST 261218P00025000	3.00	3.70	3.10	10.39	16	400	S
ASST 261218C00026000	2.63	3.20	3.11	11.73	5	568	S	26.00	ASST 261218P00026000	3.65	4.00	3.78	11.06	7	2,294	S
ASST 261218C00027000	2.41	2.72	2.70	11.48	29	466	S	27.00	ASST 261218P00027000	4.25	4.95	4.15	11.74	67	259	S

Below are few quick-links for most popular options chains: