Options Chain for STRIVE INC CL A COM (ASST) - $15.61 as of 4/18/2026 4:43:00 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 | 0.33 | 0.42 | 0.38 | 0.36 | +0.06 | +20.00% | 0.76 | 61 | 3,936 | 4/21/2026 | EST | ||||
| 1.00 | 0.11 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.15 | 141 | 51,489 | 4/21/2026 | EST | ||||
| 1.00 | 13.55 | 15.65 | 14.60 | % | 14.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 1.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.04 | 10,046 | 525,412 | 4/21/2026 | EST | ||||
| 2.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 1,607 | 65,714 | 4/21/2026 | EST | ||||
| 2.00 | 12.45 | 14.80 | 13.63 | % | 6.82 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 33,945 | 4/20/2026 | EST | ||||
| 3.00 | 11.45 | 13.55 | 12.50 | % | 4.17 | 0 | 0 | 2.88 | 0.99 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,777 | 4/20/2026 | EST | ||||
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 21,680 | EST | |||||||
| 4.00 | 10.15 | 12.70 | 11.43 | % | 2.86 | 0 | 0 | 2.54 | 0.98 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,407 | 4/17/2026 | EST | ||||
| 4.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 109 | EST | |||||||
| 5.00 | 10.10 | 11.70 | 10.90 | % | 2.18 | 0 | 12 | 2.04 | 0.97 | 0.01 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,142 | 4/16/2026 | EST | ||||
| 6.00 | 8.60 | 10.85 | 9.73 | 4.90 | 0.00 | 0.00% | 1.62 | 0 | 2 | 1.83 | 0.95 | 0.01 | 0.00 | 3/24/2026 | 4/21/2026 4:00:01 PM EST |
| 7.00 | 8.00 | 9.90 | 8.95 | 7.40 | 0.00 | 0.00% | 1.28 | 0 | 14 | 1.60 | 0.92 | 0.01 | -0.01 | 4/16/2026 | 4/21/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,153 | 4/14/2026 | EST | ||||
| 8.00 | 7.85 | 9.15 | 8.50 | 8.25 | 0.00 | 0.00% | 1.06 | 0 | 19 | 1.19 | 0.89 | 0.02 | -0.01 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 9.00 | 7.20 | 8.45 | 7.83 | 8.00 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.17 | 0.86 | 0.02 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 10.00 | 6.65 | 7.10 | 6.88 | 7.10 | +0.25 | +3.65% | 0.69 | 2 | 312 | 1.04 | 0.83 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 11.00 | 6.10 | 6.90 | 6.50 | 6.55 | -0.07 | -1.06% | 0.59 | 5 | 482 | 1.10 | 0.80 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 12.00 | 5.60 | 6.70 | 6.15 | 5.98 | 0.00 | 0.00% | 0.51 | 0 | 102 | 1.14 | 0.76 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 13.00 | 5.10 | 5.90 | 5.50 | 5.53 | +1.86 | +50.69% | 0.42 | 1 | 42 | 1.09 | 0.73 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 14.00 | 4.70 | 5.45 | 5.08 | 5.00 | -0.10 | -1.97% | 0.36 | 1 | 23 | 1.08 | 0.70 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 15.00 | 4.35 | 5.15 | 4.75 | 4.64 | 0.00 | 0.00% | 0.32 | 0 | 107 | 1.10 | 0.66 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 16.00 | 4.00 | 4.70 | 4.35 | 4.20 | 0.00 | 0.00% | 0.27 | 9 | 121 | 1.08 | 0.63 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 17.00 | 3.70 | 4.30 | 4.00 | 4.36 | 0.00 | 0.00% | 0.24 | 0 | 220 | 1.08 | 0.60 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 18.00 | 3.40 | 4.05 | 3.73 | 3.95 | +0.03 | +0.77% | 0.21 | 20 | 85 | 1.08 | 0.57 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 19.00 | 3.15 | 3.75 | 3.45 | 3.52 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.08 | 0.54 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 20.00 | 2.92 | 3.40 | 3.16 | 3.10 | -0.28 | -8.29% | 0.16 | 146 | 1,243 | 1.07 | 0.51 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 21.00 | 2.70 | 3.20 | 2.95 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.07 | 0.49 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 22.00 | 2.48 | 3.05 | 2.77 | 2.87 | 0.00 | 0.00% | 0.13 | 0 | 81 | 1.08 | 0.46 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 23.00 | 2.32 | 2.84 | 2.58 | % | 0.11 | 0 | 0 | 1.08 | 0.44 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 24.00 | 2.12 | 2.71 | 2.42 | % | 0.10 | 0 | 0 | 1.08 | 0.42 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 25.00 | 2.01 | 2.35 | 2.18 | 2.25 | +0.05 | +2.28% | 0.09 | 20 | 273 | 1.06 | 0.40 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 4:00:01 PM EST |
| 26.00 | 1.87 | 2.34 | 2.11 | % | 0.08 | 0 | 0 | 1.08 | 0.38 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 27.00 | 1.73 | 2.51 | 2.12 | % | 0.08 | 0 | 0 | 1.12 | 0.36 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 28.00 | 1.58 | 2.38 | 1.98 | % | 0.07 | 0 | 0 | 1.11 | 0.34 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 29.00 | 1.51 | 2.13 | 1.82 | % | 0.06 | 0 | 0 | 1.10 | 0.33 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 30.00 | 1.42 | 2.00 | 1.71 | % | 0.06 | 0 | 0 | 1.10 | 0.31 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 31.00 | 1.32 | 1.78 | 1.55 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.09 | 0.30 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 4:00:01 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 | 0.05 | 0.31 | 0.18 | 0.20 | 0.00 | 0.00% | 0.36 | 0 | 1,196 | 3/30/2026 | EST | ||||
| 1.00 | 0.00 | 0.52 | 0.26 | % | 0.26 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 1.00 | 0.31 | 0.61 | 0.46 | 0.53 | 0.00 | 0.00% | 0.46 | 0 | 2,422 | 3/25/2026 | EST | ||||
| 1.50 | 0.71 | 1.03 | 0.87 | 0.99 | 0.00 | 0.00% | 0.58 | 0 | 264 | 4/1/2026 | EST | ||||
| 2.00 | 1.14 | 1.33 | 1.24 | % | 0.62 | 0 | 271 | EST | |||||||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 2.50 | 1.62 | 2.00 | 1.81 | % | 0.72 | 0 | 108 | EST | |||||||
| 3.00 | 0.00 | 0.44 | 0.22 | % | 0.07 | 0 | 0 | 1.96 | -0.01 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 3.00 | 2.11 | 2.30 | 2.21 | % | 0.74 | 0 | 17 | EST | |||||||
| 3.50 | 2.60 | 2.80 | 2.70 | % | 0.77 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.66 | 0.33 | % | 0.08 | 0 | 0 | 1.85 | -0.02 | 0.00 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 4.00 | 3.10 | 3.30 | 3.20 | % | 0.80 | 0 | 22 | EST | |||||||
| 4.50 | 3.60 | 3.80 | 3.70 | % | 0.82 | 0 | 0 | EST | |||||||
| 5.00 | 4.10 | 4.30 | 4.20 | % | 0.84 | 0 | 0 | EST | |||||||
| 5.00 | 0.01 | 0.71 | 0.36 | % | 0.07 | 0 | 2 | 1.14 | -0.03 | 0.01 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 6.00 | 0.01 | 0.80 | 0.41 | % | 0.07 | 0 | 0 | 1.00 | -0.05 | 0.01 | 0.00 | 4/21/2026 4:00:01 PM EST | |||
| 7.00 | 0.34 | 0.59 | 0.47 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.02 | -0.08 | 0.01 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 7.00 | 6.10 | 6.30 | 6.20 | % | 0.89 | 0 | 0 | EST | |||||||
| 8.00 | 0.57 | 1.10 | 0.84 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.08 | -0.11 | 0.02 | -0.01 | 4/15/2026 | 4/21/2026 4:00:01 PM EST |
| 9.00 | 1.00 | 1.26 | 1.13 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.07 | -0.14 | 0.02 | -0.01 | 4/9/2026 | 4/21/2026 4:00:01 PM EST |
| 10.00 | 1.14 | 1.79 | 1.47 | 1.79 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.05 | -0.17 | 0.02 | -0.01 | 4/16/2026 | 4/21/2026 4:00:01 PM EST |
| 11.00 | 1.82 | 2.09 | 1.96 | % | 0.18 | 0 | 0 | 1.07 | -0.20 | 0.02 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 12.00 | 2.24 | 2.67 | 2.46 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 60 | 1.08 | -0.24 | 0.03 | -0.01 | 4/16/2026 | 4/21/2026 4:00:01 PM EST |
| 13.00 | 2.81 | 3.15 | 2.98 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.08 | -0.27 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 4:00:01 PM EST |
| 14.00 | 3.35 | 3.70 | 3.53 | % | 0.25 | 0 | 0 | 1.07 | -0.30 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 15.00 | 3.95 | 4.30 | 4.13 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.07 | -0.34 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 16.00 | 4.60 | 4.90 | 4.75 | 4.75 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.06 | -0.37 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 17.00 | 5.15 | 5.65 | 5.40 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.06 | -0.40 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 18.00 | 5.95 | 6.35 | 6.15 | % | 0.34 | 0 | 0 | 1.07 | -0.43 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 19.00 | 6.35 | 7.10 | 6.73 | % | 0.35 | 0 | 0 | 1.04 | -0.46 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 20.00 | 7.40 | 7.95 | 7.68 | 7.57 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.09 | -0.49 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 4:00:01 PM EST |
| 21.00 | 7.75 | 8.70 | 8.23 | 11.57 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.04 | -0.51 | 0.03 | -0.01 | 4/10/2026 | 4/21/2026 4:00:01 PM EST |
| 22.00 | 8.95 | 9.80 | 9.38 | % | 0.43 | 0 | 0 | 1.12 | -0.54 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 23.00 | 9.50 | 10.40 | 9.95 | % | 0.43 | 0 | 0 | 1.07 | -0.56 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 24.00 | 10.60 | 11.05 | 10.83 | % | 0.45 | 0 | 0 | 1.08 | -0.58 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 25.00 | 11.40 | 12.30 | 11.85 | % | 0.47 | 0 | 0 | 1.13 | -0.60 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 26.00 | 11.50 | 12.75 | 12.13 | % | 0.47 | 0 | 0 | 0.98 | -0.62 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 27.00 | 12.35 | 14.15 | 13.25 | % | 0.49 | 0 | 0 | 1.04 | -0.64 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 28.00 | 13.20 | 14.65 | 13.93 | % | 0.50 | 0 | 0 | 0.99 | -0.66 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 29.00 | 14.05 | 15.50 | 14.78 | % | 0.51 | 0 | 0 | 0.98 | -0.67 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 30.00 | 14.95 | 16.35 | 15.65 | % | 0.52 | 0 | 0 | 0.97 | -0.69 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST | |||
| 31.00 | 15.85 | 17.30 | 16.58 | % | 0.53 | 0 | 0 | 0.96 | -0.70 | 0.03 | -0.01 | 4/21/2026 4:00:01 PM EST |