Options Chain for STRIVE INC CL A COM (ASST) - $0.74 as of 1/1/2026 7:13:39 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 | 0.35 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 0.80 | 13 | 2,832 | 1.34 | 0.80 | 0.34 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 1.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.07 | -23.34% | 0.25 | 1,938 | 13,883 | 1.29 | 0.57 | 0.51 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 1.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.12 | 11,040 | 460,967 | 1.28 | 0.41 | 0.51 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 2.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.07 | 105 | 34,311 | 1.26 | 0.31 | 0.46 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 5,057 | 22,755 | 1.17 | 0.26 | 0.40 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.03 | 180 | 10,291 | 1.37 | 0.20 | 0.36 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.03 | 15 | 21,907 | 1.44 | 0.16 | 0.31 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 14,283 | 1.40 | 0.15 | 0.29 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.58 | 0.09 | 0.22 | 0.00 | 11/13/2025 | 12/31/2025 3:59:52 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.03 | -27.28% | 0.02 | 25 | 8,376 | 1.61 | 0.09 | 0.21 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 15,837 | 1.51 | 0.08 | 0.18 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 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 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.30 | 0 | 472 | 1.24 | -0.20 | 0.34 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 1.00 | 0.30 | 0.50 | 0.40 | 0.46 | +0.01 | +2.23% | 0.40 | 3 | 2,373 | 0.85 | -0.43 | 0.51 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 1.50 | 0.85 | 1.20 | 1.03 | 0.85 | +0.05 | +6.25% | 0.69 | 175 | 97 | 1.72 | -0.59 | 0.51 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 2.00 | 1.30 | 1.45 | 1.38 | 1.30 | -0.06 | -4.42% | 0.69 | 1 | 456 | 1.27 | -0.69 | 0.46 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 2.50 | 1.75 | 1.95 | 1.85 | 1.73 | 0.00 | 0.00% | 0.74 | 0 | 137 | 1.00 | -0.74 | 0.40 | 0.00 | 12/22/2025 | 12/31/2025 3:59:52 PM EST |
| 3.00 | 2.20 | 2.40 | 2.30 | 2.05 | 0.00 | 0.00% | 0.77 | 0 | 22 | 1.70 | -0.80 | 0.36 | 0.00 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 3.50 | 2.70 | 2.90 | 2.80 | 2.65 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.80 | -0.84 | 0.31 | 0.00 | 11/17/2025 | 12/31/2025 3:59:52 PM EST |
| 4.00 | 3.10 | 3.50 | 3.30 | 3.35 | 0.00 | 0.00% | 0.82 | 0 | 24 | 2.29 | -0.85 | 0.29 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 4.50 | 3.50 | 4.00 | 3.75 | % | 0.83 | 0 | 0 | 2.37 | -0.91 | 0.22 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 5.00 | 4.10 | 4.50 | 4.30 | 4.20 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.44 | -0.91 | 0.21 | 0.00 | 12/16/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 5.90 | 6.60 | 6.25 | % | 0.89 | 0 | 0 | 0.00 | -0.92 | 0.18 | 0.00 | 12/31/2025 3:59:52 PM EST |