Options Chain for STRIVE INC CL A COM (ASST) - $13.95 as of 6/24/2026 3:38:41 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 | 0.13 | 0.35 | 0.24 | 0.40 | 0.00 | 0.00% | 0.48 | 0 | 3,097 | 6/15/2026 | EST | ||||
| 1.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 49,802 | 6/18/2026 | EST | ||||
| 1.00 | 10.70 | 12.45 | 11.58 | 15.37 | 0.00 | 0.00% | 11.58 | 0 | 1 | 8.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 1.50 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.03 | 200,306 | 407,297 | 6/24/2026 | EST | ||||
| 2.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56,668 | 6/22/2026 | EST | ||||
| 2.00 | 9.70 | 11.50 | 10.60 | 14.38 | 0.00 | 0.00% | 5.30 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 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 | 8.65 | 10.80 | 9.73 | 13.35 | 0.00 | 0.00% | 3.24 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 8,790 | 5/13/2026 | 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 | 8.05 | 9.90 | 8.98 | 10.30 | 0.00 | 0.00% | 2.25 | 0 | 5 | 2.88 | 0.99 | 0.00 | 0.00 | 4/29/2026 | 6/24/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12,765 | 5/19/2026 | EST | ||||
| 4.50 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 109 | EST | |||||||
| 5.00 | 7.15 | 8.70 | 7.93 | % | 1.59 | 0 | 12 | 2.17 | 0.98 | 0.01 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,129 | 5/22/2026 | EST | ||||
| 6.00 | 6.00 | 7.65 | 6.83 | 4.90 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.77 | 0.95 | 0.01 | 0.00 | 3/24/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 5.35 | 6.65 | 6.00 | 8.40 | 0.00 | 0.00% | 0.86 | 0 | 14 | 1.48 | 0.92 | 0.02 | -0.01 | 6/8/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 12,083 | 6/24/2026 | EST | ||||
| 8.00 | 4.80 | 5.85 | 5.33 | 8.80 | 0.00 | 0.00% | 0.67 | 0 | 18 | 0.95 | 0.87 | 0.03 | -0.01 | 5/6/2026 | 6/24/2026 3:59:57 PM EST |
| 9.00 | 4.35 | 5.20 | 4.78 | 8.00 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.05 | 0.82 | 0.04 | -0.01 | 4/17/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 3.75 | 4.55 | 4.15 | 7.70 | 0.00 | 0.00% | 0.42 | 0 | 269 | 1.03 | 0.77 | 0.05 | -0.01 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 3.05 | 4.00 | 3.53 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 468 | 0.99 | 0.71 | 0.05 | -0.01 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 12.00 | 2.73 | 3.50 | 3.12 | 3.29 | -3.58 | -52.12% | 0.26 | 2 | 100 | 1.01 | 0.65 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 2.41 | 3.10 | 2.76 | 2.60 | -3.75 | -59.06% | 0.21 | 5 | 149 | 1.02 | 0.60 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 1.87 | 2.70 | 2.29 | 2.32 | -1.48 | -38.95% | 0.16 | 3 | 82 | 0.98 | 0.54 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 1.70 | 2.03 | 1.87 | 2.30 | -0.34 | -12.88% | 0.12 | 20 | 584 | 0.93 | 0.50 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 1.46 | 1.98 | 1.72 | 1.69 | -2.09 | -55.30% | 0.11 | 3 | 153 | 0.98 | 0.45 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 1.29 | 1.76 | 1.53 | 2.31 | 0.00 | 0.00% | 0.09 | 0 | 455 | 0.99 | 0.41 | 0.06 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 1.09 | 1.57 | 1.33 | 2.07 | 0.00 | 0.00% | 0.07 | 0 | 273 | 0.99 | 0.37 | 0.05 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 0.94 | 1.44 | 1.19 | 1.39 | -0.21 | -13.13% | 0.06 | 2 | 148 | 1.00 | 0.33 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 0.75 | 1.11 | 0.93 | 1.08 | -0.84 | -43.75% | 0.05 | 148 | 3,822 | 0.95 | 0.30 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 0.69 | 1.24 | 0.97 | 1.10 | -1.91 | -63.46% | 0.05 | 4 | 54 | 1.02 | 0.27 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 0.70 | 0.88 | 0.79 | 0.88 | -0.27 | -23.48% | 0.04 | 14 | 107 | 1.00 | 0.25 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 0.45 | 0.94 | 0.70 | 0.79 | -0.19 | -19.39% | 0.03 | 4 | 63 | 0.99 | 0.22 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 0.35 | 0.98 | 0.67 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.01 | 0.20 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 0.27 | 0.67 | 0.47 | 0.45 | -0.55 | -55.00% | 0.02 | 7 | 621 | 0.95 | 0.18 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 0.32 | 0.56 | 0.44 | 0.49 | -0.95 | -65.98% | 0.02 | 4 | 6,680 | 0.98 | 0.17 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 0.28 | 0.49 | 0.39 | 0.42 | -0.43 | -50.59% | 0.01 | 4 | 30,191 | 0.97 | 0.15 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 0.12 | 0.43 | 0.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.91 | 0.14 | 0.03 | -0.01 | 5/18/2026 | 6/24/2026 3:59:57 PM EST |
| 29.00 | 0.20 | 0.53 | 0.37 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.12 | 0.03 | -0.01 | 6/11/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 0.17 | 0.39 | 0.28 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.98 | 0.11 | 0.03 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 0.15 | 0.38 | 0.27 | 0.33 | -0.52 | -61.18% | 0.01 | 4 | 51 | 0.99 | 0.10 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 32.00 | 0.09 | 0.46 | 0.28 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.01 | 0.09 | 0.02 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 33.00 | 0.07 | 0.46 | 0.27 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.02 | 0.08 | 0.02 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 34.00 | 0.04 | 0.41 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.08 | 0.02 | 0.00 | 6/9/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.27 | 0.14 | 0.19 | -0.07 | -26.93% | 0.00 | 11 | 94 | 0.90 | 0.07 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 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 | 0.01 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.32 | 0 | 1,113 | 5/22/2026 | EST | ||||
| 1.00 | 0.29 | 0.64 | 0.47 | 0.39 | 0.00 | 0.00% | 0.47 | 0 | 2,375 | 6/12/2026 | EST | ||||
| 1.00 | 0.00 | 0.61 | 0.31 | % | 0.31 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1.50 | 0.72 | 1.13 | 0.93 | 0.77 | 0.00 | 0.00% | 0.62 | 0 | 267 | 5/4/2026 | EST | ||||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 2.00 | 1.20 | 1.44 | 1.32 | % | 0.66 | 0 | 271 | EST | |||||||
| 2.50 | 1.70 | 1.94 | 1.82 | % | 0.73 | 0 | 108 | EST | |||||||
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 3.00 | 2.20 | 2.62 | 2.41 | 2.15 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5/28/2026 | EST | ||||
| 3.50 | 2.70 | 3.15 | 2.93 | % | 0.84 | 0 | 0 | EST | |||||||
| 4.00 | 3.20 | 3.45 | 3.33 | % | 0.83 | 0 | 22 | EST | |||||||
| 4.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1,826 | 1.66 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:57 PM EST |
| 4.50 | 3.70 | 3.95 | 3.83 | % | 0.85 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.58 | 0.29 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.68 | -0.02 | 0.01 | 0.00 | 5/28/2026 | 6/24/2026 3:59:57 PM EST |
| 5.00 | 4.20 | 4.45 | 4.33 | % | 0.87 | 0 | 0 | EST | |||||||
| 6.00 | 0.07 | 0.49 | 0.28 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.06 | -0.05 | 0.01 | 0.00 | 5/11/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 0.30 | 0.55 | 0.43 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 184 | 1.05 | -0.08 | 0.02 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 5.65 | 7.00 | 6.33 | % | 0.90 | 0 | 0 | EST | |||||||
| 8.00 | 0.38 | 0.86 | 0.62 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 44 | 1.00 | -0.13 | 0.03 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 9.00 | 0.63 | 1.06 | 0.85 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.95 | -0.18 | 0.04 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 1.03 | 1.45 | 1.24 | 1.30 | +0.44 | +51.17% | 0.12 | 36 | 77 | 0.96 | -0.23 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 1.46 | 1.98 | 1.72 | 1.67 | +0.36 | +27.49% | 0.16 | 1 | 96 | 0.97 | -0.29 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 12.00 | 2.08 | 2.49 | 2.29 | 2.23 | +0.43 | +23.89% | 0.19 | 1 | 60 | 0.98 | -0.35 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 2.48 | 3.15 | 2.82 | 2.72 | +0.47 | +20.89% | 0.22 | 10 | 88 | 0.96 | -0.40 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 3.25 | 3.80 | 3.53 | 3.60 | +0.77 | +27.21% | 0.25 | 191 | 535 | 0.99 | -0.46 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 4.25 | 4.45 | 4.35 | 3.35 | 0.00 | 0.00% | 0.29 | 0 | 155 | 1.04 | -0.50 | 0.06 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 4.60 | 5.20 | 4.90 | 4.96 | +0.81 | +19.52% | 0.31 | 105 | 327 | 0.97 | -0.55 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 5.35 | 6.00 | 5.68 | 5.72 | +1.07 | +23.02% | 0.33 | 66 | 178 | 0.97 | -0.59 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 6.55 | 6.70 | 6.63 | 6.62 | +1.07 | +19.28% | 0.37 | 38 | 423 | 1.03 | -0.63 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 7.35 | 7.50 | 7.43 | 7.15 | +0.90 | +14.40% | 0.39 | 4 | 377 | 1.04 | -0.67 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 8.20 | 8.40 | 8.30 | 7.26 | 0.00 | 0.00% | 0.42 | 0 | 231 | 1.05 | -0.70 | 0.05 | -0.01 | 6/11/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 9.10 | 9.25 | 9.18 | 6.80 | 0.00 | 0.00% | 0.44 | 0 | 80 | 1.04 | -0.73 | 0.05 | -0.01 | 6/1/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 9.30 | 10.25 | 9.78 | 7.25 | 0.00 | 0.00% | 0.44 | 0 | 219 | 1.11 | -0.75 | 0.04 | -0.01 | 5/28/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 10.85 | 11.15 | 11.00 | 8.70 | 0.00 | 0.00% | 0.48 | 0 | 26 | 1.08 | -0.78 | 0.04 | -0.01 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 11.10 | 12.10 | 11.60 | 9.25 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.14 | -0.80 | 0.04 | -0.01 | 5/20/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 12.75 | 12.90 | 12.83 | 9.70 | 0.00 | 0.00% | 0.51 | 0 | 21 | 1.06 | -0.82 | 0.04 | -0.01 | 5/27/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 13.00 | 14.00 | 13.50 | % | 0.52 | 0 | 0 | 1.18 | -0.83 | 0.03 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 27.00 | 13.90 | 14.95 | 14.43 | 10.35 | 0.00 | 0.00% | 0.53 | 0 | 33 | 1.19 | -0.85 | 0.03 | -0.01 | 5/26/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 14.95 | 15.90 | 15.43 | % | 0.55 | 0 | 0 | 1.20 | -0.86 | 0.03 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 29.00 | 15.85 | 17.10 | 16.48 | % | 0.57 | 0 | 0 | 1.34 | -0.88 | 0.03 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 30.00 | 16.70 | 18.10 | 17.40 | % | 0.58 | 0 | 0 | 1.37 | -0.89 | 0.03 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 31.00 | 17.65 | 18.90 | 18.28 | % | 0.59 | 0 | 0 | 1.30 | -0.90 | 0.02 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 32.00 | 18.55 | 20.05 | 19.30 | % | 0.60 | 0 | 0 | 1.41 | -0.91 | 0.02 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 33.00 | 19.45 | 21.15 | 20.30 | % | 0.62 | 0 | 0 | 1.49 | -0.92 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 34.00 | 20.40 | 22.05 | 21.23 | % | 0.62 | 0 | 0 | 1.47 | -0.92 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 35.00 | 21.35 | 23.00 | 22.18 | % | 0.63 | 0 | 0 | 1.48 | -0.93 | 0.02 | 0.00 | 6/24/2026 3:59:57 PM EST |