Options Chain for STRIVE INC CL A COM (ASST) - $19.73 as of 8/25/2026 2:48:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 16.10 | 18.85 | 17.48 | 8.80 | 0.00 | 0.00% | 4.37 | 0 | 2 | 5.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:58:55 PM EST |
| 5.00 | 15.15 | 17.85 | 16.50 | 7.85 | 0.00 | 0.00% | 3.30 | 0 | 9 | 4.99 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:58:55 PM EST |
| 6.00 | 14.10 | 16.85 | 15.48 | % | 2.58 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 7.00 | 13.10 | 15.85 | 14.48 | 5.80 | 0.00 | 0.00% | 2.07 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:58:55 PM EST |
| 7.50 | 12.60 | 15.35 | 13.98 | 5.30 | 0.00 | 0.00% | 1.86 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:58:55 PM EST |
| 8.00 | 12.10 | 14.85 | 13.48 | % | 1.69 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 8.50 | 11.60 | 14.40 | 13.00 | 4.35 | 0.00 | 0.00% | 1.53 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:58:55 PM EST |
| 9.00 | 11.10 | 13.90 | 12.50 | 4.03 | 0.00 | 0.00% | 1.39 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 2:58:55 PM EST |
| 9.50 | 10.70 | 13.40 | 12.05 | % | 1.27 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 10.00 | 10.45 | 12.90 | 11.68 | % | 1.17 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 10.50 | 9.90 | 12.35 | 11.13 | % | 1.06 | 0 | 0 | 2.64 | 0.99 | 0.00 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 11.00 | 9.50 | 11.35 | 10.43 | % | 0.95 | 0 | 0 | 2.09 | 0.99 | 0.01 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 11.50 | 9.00 | 10.90 | 9.95 | 7.54 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.02 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 8/25/2026 2:58:55 PM EST |
| 12.00 | 8.55 | 10.45 | 9.50 | 6.80 | 0.00 | 0.00% | 0.79 | 0 | 9 | 1.96 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 2:58:55 PM EST |
| 12.50 | 8.15 | 9.90 | 9.03 | 6.67 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.81 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 2:58:55 PM EST |
| 13.00 | 7.75 | 9.45 | 8.60 | 2.67 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.75 | 0.95 | 0.01 | -0.01 | 8/19/2026 | 8/25/2026 2:58:55 PM EST |
| 13.50 | 7.85 | 9.05 | 8.45 | 8.45 | +2.61 | +44.70% | 0.63 | 3 | 1 | 1.72 | 0.94 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 14.00 | 7.45 | 8.40 | 7.93 | 5.00 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.63 | 0.92 | 0.02 | -0.01 | 8/21/2026 | 8/25/2026 2:58:55 PM EST |
| 14.50 | 7.05 | 8.10 | 7.58 | 5.85 | 0.00 | 0.00% | 0.52 | 0 | 9 | 0.90 | 0.91 | 0.02 | -0.02 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 15.00 | 6.65 | 7.70 | 7.18 | 6.07 | +1.24 | +25.68% | 0.48 | 14 | 50 | 1.11 | 0.89 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 15.50 | 6.25 | 7.30 | 6.78 | 5.12 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.13 | 0.87 | 0.03 | -0.02 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 16.00 | 5.85 | 6.95 | 6.40 | 6.00 | +0.93 | +18.35% | 0.40 | 1 | 101 | 1.14 | 0.85 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 16.50 | 5.50 | 6.60 | 6.05 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.15 | 0.83 | 0.03 | -0.02 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 17.00 | 5.30 | 5.80 | 5.55 | 5.75 | +1.58 | +37.89% | 0.33 | 6 | 10 | 1.06 | 0.81 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 17.50 | 4.85 | 5.80 | 5.33 | 5.30 | +1.46 | +38.03% | 0.30 | 2 | 33 | 1.14 | 0.78 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 18.00 | 4.55 | 5.25 | 4.90 | 3.57 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.09 | 0.76 | 0.04 | -0.03 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 19.00 | 3.75 | 4.45 | 4.10 | 4.31 | +1.21 | +39.04% | 0.22 | 1 | 10 | 1.01 | 0.70 | 0.05 | -0.03 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 20.00 | 3.40 | 3.90 | 3.65 | 3.66 | +1.06 | +40.77% | 0.18 | 64 | 145 | 1.05 | 0.65 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 21.00 | 2.73 | 3.65 | 3.19 | 3.45 | +1.20 | +53.34% | 0.15 | 2 | 22 | 1.06 | 0.60 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 22.00 | 2.48 | 2.91 | 2.70 | 2.70 | +1.12 | +70.89% | 0.12 | 21 | 1,294 | 1.05 | 0.54 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 23.00 | 1.75 | 2.76 | 2.26 | 1.64 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.02 | 0.49 | 0.05 | -0.04 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 24.00 | 1.95 | 2.18 | 2.07 | 2.00 | +0.55 | +37.94% | 0.09 | 2 | 1 | 0.98 | 0.44 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 25.00 | 1.55 | 2.15 | 1.85 | 2.17 | +1.07 | +97.28% | 0.07 | 4 | 37 | 1.10 | 0.39 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 26.00 | 1.33 | 1.63 | 1.48 | 1.48 | % | 0.06 | 648 | 0 | 1.06 | 0.35 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 2:58:55 PM EST | |
| 27.00 | 0.72 | 1.79 | 1.26 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.05 | 0.31 | 0.05 | -0.03 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 28.00 | 0.80 | 1.37 | 1.09 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.06 | 0.27 | 0.05 | -0.03 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 29.00 | 0.42 | 1.51 | 0.97 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1,929 | 1.07 | 0.23 | 0.04 | -0.03 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 30.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.20 | +36.37% | 0.03 | 38 | 8 | 1.06 | 0.20 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 31.00 | 0.60 | 0.67 | 0.64 | 0.63 | +0.19 | +43.19% | 0.02 | 5,544 | 5,011 | 1.07 | 0.17 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 32.00 | 0.47 | 0.55 | 0.51 | 0.50 | +0.13 | +35.14% | 0.02 | 62 | 279 | 1.05 | 0.14 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 33.00 | 0.08 | 0.66 | 0.37 | 0.40 | % | 0.01 | 2 | 0 | 0.95 | 0.12 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 2:58:55 PM EST | |
| 34.00 | 0.03 | 0.64 | 0.34 | % | 0.01 | 0 | 0 | 0.93 | 0.10 | 0.03 | -0.02 | 8/25/2026 2:58:55 PM EST | |||
| 35.00 | 0.24 | 0.54 | 0.39 | 0.39 | % | 0.01 | 648 | 0 | 1.10 | 0.09 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:55 PM EST | |
| 36.00 | 0.02 | 0.44 | 0.23 | 0.32 | +0.12 | +60.00% | 0.01 | 3 | 10 | 0.93 | 0.07 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.58 | 0.29 | % | 0.07 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.59 | 0.30 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 2:58:55 PM EST |
| 7.50 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:58:55 PM EST |
| 8.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:58:55 PM EST |
| 8.50 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:58:55 PM EST |
| 9.00 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:58:55 PM EST |
| 9.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:58:55 PM EST |
| 10.00 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 2:58:55 PM EST |
| 10.50 | 0.00 | 0.17 | 0.09 | 0.09 | -0.10 | -52.64% | 0.01 | 4 | 8 | 1.42 | -0.01 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 4 | 5 | 1.36 | -0.01 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 11.50 | 0.01 | 0.20 | 0.11 | 0.11 | -0.35 | -76.09% | 0.01 | 6 | 3 | 1.06 | -0.02 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 12.00 | 0.03 | 0.21 | 0.12 | 0.11 | -0.08 | -42.11% | 0.01 | 6 | 89 | 1.04 | -0.03 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 12.50 | 0.10 | 0.21 | 0.16 | 0.16 | -0.07 | -30.44% | 0.01 | 2 | 12 | 1.09 | -0.04 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 13.00 | 0.14 | 0.28 | 0.21 | 0.19 | -0.29 | -60.42% | 0.02 | 3 | 17 | 1.10 | -0.05 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 13.50 | 0.15 | 0.38 | 0.27 | 0.27 | -0.12 | -30.77% | 0.02 | 2 | 1 | 1.09 | -0.06 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 14.00 | 0.22 | 0.39 | 0.31 | 0.30 | -0.18 | -37.50% | 0.02 | 10 | 20 | 1.07 | -0.08 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 14.50 | 0.22 | 0.45 | 0.34 | 0.33 | -0.46 | -58.23% | 0.02 | 2 | 1 | 1.03 | -0.09 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 15.00 | 0.36 | 0.53 | 0.45 | 0.46 | -0.25 | -35.22% | 0.03 | 15 | 30 | 1.05 | -0.11 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 15.50 | 0.31 | 0.91 | 0.61 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.08 | -0.13 | 0.03 | -0.02 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 16.00 | 0.44 | 0.82 | 0.63 | 0.63 | -0.55 | -46.61% | 0.04 | 3 | 35 | 1.03 | -0.15 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 16.50 | 0.55 | 1.17 | 0.86 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.09 | -0.17 | 0.03 | -0.02 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 17.00 | 0.75 | 1.20 | 0.98 | 0.90 | -0.90 | -50.00% | 0.06 | 3 | 10 | 1.08 | -0.19 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 17.50 | 0.68 | 1.50 | 1.09 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.05 | -0.22 | 0.04 | -0.03 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 18.00 | 1.12 | 1.55 | 1.34 | 1.24 | -1.06 | -46.09% | 0.07 | 6 | 30 | 1.09 | -0.24 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 19.00 | 1.47 | 1.96 | 1.72 | 1.59 | -0.61 | -27.73% | 0.09 | 1 | 1 | 1.09 | -0.30 | 0.05 | -0.03 | 8/25/2026 | 8/25/2026 2:58:55 PM EST |
| 20.00 | 1.73 | 2.48 | 2.11 | 2.79 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.06 | -0.35 | 0.05 | -0.04 | 8/24/2026 | 8/25/2026 2:58:55 PM EST |
| 21.00 | 2.15 | 3.10 | 2.63 | % | 0.13 | 0 | 0 | 1.07 | -0.40 | 0.05 | -0.04 | 8/25/2026 2:58:55 PM EST | |||
| 22.00 | 2.88 | 3.25 | 3.07 | 3.25 | % | 0.14 | 1 | 0 | 1.02 | -0.46 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 2:58:55 PM EST | |
| 23.00 | 3.35 | 4.35 | 3.85 | % | 0.17 | 0 | 0 | 1.08 | -0.51 | 0.05 | -0.04 | 8/25/2026 2:58:55 PM EST | |||
| 24.00 | 3.85 | 5.05 | 4.45 | % | 0.19 | 0 | 0 | 1.06 | -0.56 | 0.05 | -0.04 | 8/25/2026 2:58:55 PM EST | |||
| 25.00 | 4.70 | 5.80 | 5.25 | % | 0.21 | 0 | 0 | 1.09 | -0.61 | 0.05 | -0.04 | 8/25/2026 2:58:55 PM EST | |||
| 26.00 | 5.40 | 6.60 | 6.00 | % | 0.23 | 0 | 0 | 1.10 | -0.65 | 0.05 | -0.04 | 8/25/2026 2:58:55 PM EST | |||
| 27.00 | 6.10 | 7.40 | 6.75 | % | 0.25 | 0 | 0 | 1.08 | -0.69 | 0.05 | -0.03 | 8/25/2026 2:58:55 PM EST | |||
| 28.00 | 6.90 | 8.25 | 7.58 | % | 0.27 | 0 | 0 | 1.08 | -0.73 | 0.05 | -0.03 | 8/25/2026 2:58:55 PM EST | |||
| 29.00 | 7.75 | 9.10 | 8.43 | % | 0.29 | 0 | 0 | 1.08 | -0.77 | 0.04 | -0.03 | 8/25/2026 2:58:55 PM EST | |||
| 30.00 | 8.55 | 10.00 | 9.28 | % | 0.31 | 0 | 0 | 1.04 | -0.80 | 0.04 | -0.03 | 8/25/2026 2:58:55 PM EST | |||
| 31.00 | 9.45 | 10.85 | 10.15 | % | 0.33 | 0 | 0 | 0.88 | -0.83 | 0.04 | -0.02 | 8/25/2026 2:58:55 PM EST | |||
| 32.00 | 10.20 | 11.75 | 10.98 | % | 0.34 | 0 | 0 | 1.44 | -0.86 | 0.03 | -0.02 | 8/25/2026 2:58:55 PM EST | |||
| 33.00 | 11.20 | 12.30 | 11.75 | % | 0.36 | 0 | 0 | 1.29 | -0.88 | 0.03 | -0.02 | 8/25/2026 2:58:55 PM EST | |||
| 34.00 | 12.10 | 13.60 | 12.85 | % | 0.38 | 0 | 0 | 1.49 | -0.90 | 0.03 | -0.02 | 8/25/2026 2:58:55 PM EST | |||
| 35.00 | 13.00 | 14.15 | 13.58 | % | 0.39 | 0 | 0 | 1.32 | -0.91 | 0.02 | -0.01 | 8/25/2026 2:58:55 PM EST | |||
| 36.00 | 14.00 | 15.10 | 14.55 | % | 0.40 | 0 | 0 | 1.34 | -0.93 | 0.02 | -0.01 | 8/25/2026 2:58:55 PM EST |