Options Chain for STRIVE INC CL A COM (ASST) - $18.22 as of 8/23/2026 8:15:10 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 | 0.27 | 0.50 | 0.39 | 0.40 | +0.16 | +66.67% | 0.78 | 30 | 3,077 | 8/21/2026 | EST | ||||
| 1.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.07 | +140.00% | 0.06 | 324 | 49,441 | 8/21/2026 | EST | ||||
| 1.00 | 16.25 | 18.20 | 17.23 | 11.89 | 0.00 | 0.00% | 17.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:49 PM EST |
| 1.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.01 | 245 | 407,345 | 8/21/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56,663 | 7/31/2026 | EST | ||||
| 2.00 | 15.20 | 17.20 | 16.20 | 14.38 | 0.00 | 0.00% | 8.10 | 0 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,161 | 6/1/2026 | EST | ||||
| 3.00 | 14.20 | 16.20 | 15.20 | 13.35 | 0.00 | 0.00% | 5.07 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 100 | 8,790 | 8/21/2026 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,295 | 5/26/2026 | EST | ||||
| 4.00 | 13.20 | 15.20 | 14.20 | 10.30 | 0.00 | 0.00% | 3.55 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/21/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12,765 | 5/19/2026 | EST | ||||
| 4.50 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 109 | EST | |||||||
| 5.00 | 12.25 | 14.20 | 13.23 | 7.22 | 0.00 | 0.00% | 2.65 | 0 | 10 | 3.51 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,129 | 8/7/2026 | EST | ||||
| 6.00 | 11.25 | 13.00 | 12.13 | 6.29 | 0.00 | 0.00% | 2.02 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:49 PM EST |
| 7.00 | 10.30 | 12.30 | 11.30 | 5.43 | 0.00 | 0.00% | 1.61 | 0 | 12 | 2.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,083 | 6/24/2026 | EST | ||||
| 8.00 | 9.70 | 11.25 | 10.48 | 10.00 | +3.50 | +53.85% | 1.31 | 7 | 26 | 2.25 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 9.00 | 8.80 | 10.00 | 9.40 | 4.16 | 0.00 | 0.00% | 1.04 | 0 | 7 | 1.94 | 0.97 | 0.01 | 0.00 | 8/12/2026 | 8/21/2026 3:59:49 PM EST |
| 10.00 | 7.85 | 9.00 | 8.43 | 4.05 | 0.00 | 0.00% | 0.84 | 0 | 264 | 1.71 | 0.95 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:49 PM EST |
| 11.00 | 7.00 | 8.10 | 7.55 | 4.95 | 0.00 | 0.00% | 0.69 | 0 | 508 | 1.57 | 0.93 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 12.00 | 6.20 | 7.15 | 6.68 | 6.98 | +2.18 | +45.42% | 0.56 | 279 | 409 | 0.97 | 0.89 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 13.00 | 5.55 | 6.60 | 6.08 | 5.80 | +1.70 | +41.47% | 0.47 | 10 | 350 | 1.14 | 0.85 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 14.00 | 4.75 | 5.75 | 5.25 | 5.76 | +2.23 | +63.18% | 0.38 | 75 | 369 | 1.06 | 0.80 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 15.00 | 4.15 | 4.80 | 4.48 | 4.60 | +1.77 | +62.55% | 0.30 | 193 | 1,053 | 1.00 | 0.75 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 16.00 | 3.60 | 4.30 | 3.95 | 4.30 | +1.83 | +74.09% | 0.25 | 135 | 367 | 1.03 | 0.70 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 17.00 | 3.20 | 3.65 | 3.43 | 3.40 | +1.33 | +64.26% | 0.20 | 120 | 497 | 1.02 | 0.64 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 18.00 | 2.78 | 3.20 | 2.99 | 2.81 | +1.08 | +62.43% | 0.17 | 156 | 394 | 1.03 | 0.59 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 19.00 | 2.36 | 2.72 | 2.54 | 2.68 | +1.25 | +87.42% | 0.13 | 223 | 266 | 1.02 | 0.54 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 20.00 | 2.16 | 2.40 | 2.28 | 2.26 | +1.05 | +86.78% | 0.11 | 1,075 | 4,513 | 1.05 | 0.49 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 21.00 | 1.69 | 2.26 | 1.98 | 1.68 | +0.68 | +68.00% | 0.09 | 35 | 73 | 1.05 | 0.44 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 22.00 | 1.48 | 1.89 | 1.69 | 1.70 | +0.91 | +115.19% | 0.08 | 16 | 145 | 1.04 | 0.40 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 23.00 | 1.18 | 1.93 | 1.56 | 1.73 | +1.18 | +214.55% | 0.07 | 15 | 64 | 1.08 | 0.36 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 24.00 | 1.04 | 1.77 | 1.41 | 1.45 | +0.98 | +208.52% | 0.06 | 14 | 89 | 1.10 | 0.32 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 25.00 | 0.99 | 1.15 | 1.07 | 1.09 | +0.57 | +109.62% | 0.04 | 241 | 829 | 1.04 | 0.29 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 26.00 | 0.76 | 1.03 | 0.90 | 0.90 | +0.55 | +157.15% | 0.03 | 5,078 | 6,679 | 1.03 | 0.26 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 27.00 | 0.64 | 0.82 | 0.73 | 0.90 | +0.60 | +200.00% | 0.03 | 15,374 | 35,247 | 1.05 | 0.23 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 28.00 | 0.51 | 1.01 | 0.76 | 0.69 | +0.37 | +115.63% | 0.03 | 24 | 1,307 | 1.08 | 0.21 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 29.00 | 0.48 | 1.06 | 0.77 | 0.56 | +0.33 | +143.48% | 0.03 | 1 | 3 | 1.13 | 0.18 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 30.00 | 0.44 | 0.58 | 0.51 | 0.54 | +0.34 | +170.00% | 0.02 | 2,412 | 127 | 1.05 | 0.16 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 31.00 | 0.25 | 0.70 | 0.48 | 0.60 | +0.42 | +233.34% | 0.02 | 2 | 75 | 1.06 | 0.14 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 32.00 | 0.25 | 0.65 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.08 | 0.13 | 0.03 | -0.01 | 8/17/2026 | 8/21/2026 3:59:49 PM EST |
| 33.00 | 0.20 | 0.57 | 0.39 | 0.30 | +0.17 | +130.77% | 0.01 | 1 | 31 | 1.08 | 0.11 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 34.00 | 0.13 | 0.61 | 0.37 | 0.24 | +0.13 | +118.19% | 0.01 | 1 | 10 | 1.09 | 0.10 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 35.00 | 0.21 | 0.31 | 0.26 | 0.31 | +0.22 | +244.45% | 0.01 | 297 | 175 | 1.06 | 0.09 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 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 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1,112 | 8/17/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 1.00 | 0.01 | 0.41 | 0.21 | 0.19 | -0.17 | -47.23% | 0.21 | 25 | 2,369 | 8/21/2026 | EST | ||||
| 1.50 | 0.51 | 0.75 | 0.63 | 0.90 | 0.00 | 0.00% | 0.42 | 0 | 161 | 8/11/2026 | EST | ||||
| 2.00 | 0.99 | 1.22 | 1.11 | % | 0.56 | 0 | 1 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 2.50 | 1.40 | 1.73 | 1.57 | % | 0.63 | 0 | 108 | EST | |||||||
| 3.00 | 1.81 | 2.23 | 2.02 | 2.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5/28/2026 | EST | ||||
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:49 PM EST | |||
| 3.50 | 2.31 | 2.73 | 2.52 | % | 0.72 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,099 | 2.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:49 PM EST |
| 4.00 | 2.80 | 3.25 | 3.03 | % | 0.76 | 0 | 22 | EST | |||||||
| 4.50 | 3.30 | 3.75 | 3.53 | % | 0.78 | 0 | 0 | EST | |||||||
| 5.00 | 3.80 | 4.25 | 4.03 | % | 0.81 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 121 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 7.00 | 5.45 | 6.75 | 6.10 | % | 0.87 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.35 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 9.00 | 0.05 | 0.16 | 0.11 | 0.12 | -0.05 | -29.42% | 0.01 | 53 | 343 | 1.06 | -0.03 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 10.00 | 0.12 | 0.25 | 0.19 | 0.18 | -0.10 | -35.72% | 0.02 | 18 | 221 | 1.06 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.12 | -28.58% | 0.03 | 5 | 322 | 1.04 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 12.00 | 0.36 | 0.57 | 0.47 | 0.44 | -0.22 | -33.34% | 0.04 | 43 | 226 | 1.03 | -0.11 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 13.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.35 | -33.34% | 0.05 | 42 | 165 | 1.03 | -0.15 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 14.00 | 0.76 | 1.12 | 0.94 | 1.12 | -0.25 | -18.25% | 0.07 | 53 | 473 | 1.01 | -0.20 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 15.00 | 1.20 | 1.50 | 1.35 | 1.25 | -0.70 | -35.90% | 0.09 | 191 | 220 | 1.03 | -0.25 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 16.00 | 1.60 | 1.99 | 1.80 | 1.64 | -0.74 | -31.10% | 0.11 | 477 | 387 | 1.04 | -0.30 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 17.00 | 2.07 | 2.48 | 2.28 | 2.09 | -1.07 | -33.87% | 0.13 | 60 | 1,345 | 1.04 | -0.36 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 18.00 | 2.50 | 3.20 | 2.85 | 2.49 | -1.26 | -33.60% | 0.16 | 23 | 312 | 1.05 | -0.41 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 19.00 | 2.95 | 3.65 | 3.30 | 2.98 | -1.77 | -37.27% | 0.17 | 9 | 407 | 1.00 | -0.46 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 20.00 | 3.65 | 4.30 | 3.98 | 3.60 | -1.55 | -30.10% | 0.20 | 155 | 222 | 1.01 | -0.51 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 21.00 | 4.35 | 5.05 | 4.70 | 4.90 | -5.15 | -51.25% | 0.22 | 10 | 80 | 1.03 | -0.56 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 22.00 | 5.00 | 5.85 | 5.43 | 5.50 | -4.18 | -43.19% | 0.25 | 8 | 219 | 1.03 | -0.60 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 23.00 | 5.95 | 6.60 | 6.28 | 11.85 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.06 | -0.64 | 0.05 | -0.02 | 6/26/2026 | 8/21/2026 3:59:49 PM EST |
| 24.00 | 6.30 | 7.40 | 6.85 | 9.25 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.96 | -0.68 | 0.05 | -0.02 | 5/20/2026 | 8/21/2026 3:59:49 PM EST |
| 25.00 | 7.40 | 8.25 | 7.83 | 13.65 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.03 | -0.71 | 0.04 | -0.02 | 6/29/2026 | 8/21/2026 3:59:49 PM EST |
| 26.00 | 8.25 | 9.10 | 8.68 | % | 0.33 | 0 | 0 | 1.02 | -0.74 | 0.04 | -0.02 | 8/21/2026 3:59:49 PM EST | |||
| 27.00 | 8.80 | 10.10 | 9.45 | 10.35 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.26 | -0.77 | 0.04 | -0.02 | 5/26/2026 | 8/21/2026 3:59:49 PM EST |
| 28.00 | 10.00 | 11.00 | 10.50 | % | 0.38 | 0 | 0 | 1.03 | -0.79 | 0.04 | -0.02 | 8/21/2026 3:59:49 PM EST | |||
| 29.00 | 10.80 | 11.80 | 11.30 | % | 0.39 | 0 | 0 | 1.25 | -0.82 | 0.03 | -0.02 | 8/21/2026 3:59:49 PM EST | |||
| 30.00 | 11.70 | 12.75 | 12.23 | % | 0.41 | 0 | 0 | 1.28 | -0.84 | 0.03 | -0.02 | 8/21/2026 3:59:49 PM EST | |||
| 31.00 | 12.70 | 13.65 | 13.18 | % | 0.43 | 0 | 0 | 1.28 | -0.86 | 0.03 | -0.02 | 8/21/2026 3:59:49 PM EST | |||
| 32.00 | 13.55 | 14.65 | 14.10 | % | 0.44 | 0 | 0 | 1.32 | -0.87 | 0.03 | -0.01 | 8/21/2026 3:59:49 PM EST | |||
| 33.00 | 14.50 | 15.65 | 15.08 | % | 0.46 | 0 | 0 | 1.37 | -0.89 | 0.02 | -0.01 | 8/21/2026 3:59:49 PM EST | |||
| 34.00 | 15.50 | 16.55 | 16.03 | % | 0.47 | 0 | 0 | 1.36 | -0.90 | 0.02 | -0.01 | 8/21/2026 3:59:49 PM EST | |||
| 35.00 | 16.45 | 17.50 | 16.98 | % | 0.49 | 0 | 0 | 1.37 | -0.91 | 0.02 | -0.01 | 8/21/2026 3:59:49 PM EST |