Options Chain for STRIVE INC CL A COM (ASST) - $0.74 as of 1/2/2026 5:47:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.36 | 0.40 | 0.38 | 0.36 | +0.11 | +44.00% | 0.76 | 552 | 5,762 | 2.64 | 0.98 | 0.20 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 1.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.06 | 7,594 | 76,702 | 1.49 | 0.37 | 1.51 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 5,896 | 220,543 | 1.79 | 0.04 | 0.36 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 7,967 | 221,906 | 2.44 | 0.00 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 196 | 56,202 | 2.91 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 63 | 56,569 | 3.28 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,836 | 3.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 19,028 | 3.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43,876 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,296 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,786 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,383 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,644 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 71,198 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/2/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,920 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/2/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/2/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,894 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/2/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 700 | 2.06 | -0.02 | 0.20 | 0.00 | 12/31/2025 | 1/2/2026 3:59:53 PM EST |
| 1.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 0.18 | 568 | 11,991 | 1.49 | -0.63 | 1.51 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 1.50 | 0.62 | 0.75 | 0.69 | 0.68 | -0.07 | -9.34% | 0.46 | 79 | 21,784 | 4.03 | -0.96 | 0.36 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 2.00 | 1.03 | 1.34 | 1.19 | 1.15 | -0.15 | -11.54% | 0.59 | 8 | 1,331 | 6.33 | -1.00 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 2.50 | 1.62 | 1.67 | 1.65 | 1.63 | -0.17 | -9.45% | 0.66 | 60 | 3,357 | 4.05 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 3.00 | 2.12 | 2.35 | 2.24 | 2.20 | -0.10 | -4.35% | 0.75 | 115 | 26 | 7.67 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 3.50 | 2.60 | 2.85 | 2.73 | 2.65 | -0.15 | -5.36% | 0.78 | 90 | 54 | 8.11 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 4.00 | 3.00 | 3.15 | 3.08 | 3.10 | -0.20 | -6.07% | 0.77 | 24 | 49 | 4.62 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 4.50 | 3.55 | 3.65 | 3.60 | 3.60 | -0.20 | -5.27% | 0.80 | 20 | 36 | 4.91 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 5.00 | 4.05 | 4.35 | 4.20 | 4.23 | -0.06 | -1.40% | 0.84 | 1 | 708 | 9.08 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 5.50 | 4.50 | 4.90 | 4.70 | 4.57 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/2/2026 3:59:53 PM EST |
| 6.00 | 4.90 | 5.35 | 5.13 | 5.03 | 0.00 | 0.00% | 0.85 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:53 PM EST |
| 7.50 | 6.40 | 6.85 | 6.63 | 6.68 | 0.00 | 0.00% | 0.88 | 0 | 291 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:53 PM EST |
| 10.00 | 8.90 | 9.35 | 9.13 | 9.08 | 0.00 | 0.00% | 0.91 | 0 | 19 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:53 PM EST |
| 12.50 | 11.40 | 11.95 | 11.68 | 11.64 | 0.00 | 0.00% | 0.93 | 0 | 78 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/2/2026 3:59:53 PM EST |
| 15.00 | 13.90 | 14.45 | 14.18 | 14.15 | 0.00 | 0.00% | 0.95 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/2/2026 3:59:53 PM EST |
| 17.50 | 16.40 | 16.95 | 16.68 | 15.40 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 1/2/2026 3:59:53 PM EST |
| 20.00 | 18.90 | 19.40 | 19.15 | 18.35 | 0.00 | 0.00% | 0.96 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/2/2026 3:59:53 PM EST |
| 22.50 | 21.40 | 21.95 | 21.68 | 21.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/2/2026 3:59:53 PM EST |
| 25.00 | 23.90 | 24.45 | 24.18 | 24.10 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:53 PM EST |