Options Chain for STRIVE INC CL A COM (ASST) - $14.73 as of 8/20/2026 10:14:45 AM 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 | 0.19 | 0.44 | 0.32 | 0.24 | 0.00 | 0.00% | 0.64 | 0 | 3,077 | 8/19/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 49,442 | 8/10/2026 | EST | ||||
| 1.00 | 13.60 | 14.85 | 14.23 | 11.89 | 0.00 | 0.00% | 14.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 407,345 | 8/4/2026 | 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 | 12.70 | 13.95 | 13.33 | 14.38 | 0.00 | 0.00% | 6.67 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/19/2026 3:59:54 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 | 11.75 | 12.90 | 12.33 | 13.35 | 0.00 | 0.00% | 4.11 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/19/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 8,790 | 7/27/2026 | 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 | 10.65 | 11.90 | 11.28 | 10.30 | 0.00 | 0.00% | 2.82 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/19/2026 3:59:54 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 | 0.25 | 0.13 | % | 0.03 | 0 | 109 | EST | |||||||
| 5.00 | 9.70 | 11.00 | 10.35 | 7.22 | 0.00 | 0.00% | 2.07 | 0 | 10 | 3.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 3:59:54 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 | 8.75 | 9.95 | 9.35 | 6.29 | 0.00 | 0.00% | 1.56 | 0 | 3 | 2.69 | 0.99 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:54 PM EST |
| 7.00 | 8.00 | 8.85 | 8.43 | 5.43 | 0.00 | 0.00% | 1.20 | 0 | 12 | 1.73 | 0.98 | 0.01 | 0.00 | 8/10/2026 | 8/19/2026 3:59:54 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 | 7.25 | 8.00 | 7.63 | 6.50 | 0.00 | 0.00% | 0.95 | 0 | 26 | 1.97 | 0.96 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 9.00 | 6.15 | 7.10 | 6.63 | 4.16 | 0.00 | 0.00% | 0.74 | 0 | 7 | 1.69 | 0.92 | 0.02 | -0.01 | 8/12/2026 | 8/19/2026 3:59:54 PM EST |
| 10.00 | 5.50 | 6.20 | 5.85 | 4.05 | 0.00 | 0.00% | 0.58 | 0 | 264 | 1.23 | 0.88 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 11.00 | 4.70 | 5.40 | 5.05 | 4.20 | 0.00 | 0.00% | 0.46 | 0 | 508 | 1.01 | 0.83 | 0.04 | -0.01 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 12.00 | 4.10 | 4.40 | 4.25 | 4.42 | +0.92 | +26.29% | 0.35 | 2 | 442 | 0.96 | 0.77 | 0.05 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 13.00 | 3.35 | 3.80 | 3.58 | 3.64 | +0.58 | +18.96% | 0.28 | 1 | 396 | 0.89 | 0.70 | 0.06 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 14.00 | 2.71 | 3.35 | 3.03 | 3.02 | +0.57 | +23.27% | 0.22 | 1 | 432 | 0.93 | 0.63 | 0.07 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 15.00 | 2.20 | 2.80 | 2.50 | 2.09 | 0.00 | 0.00% | 0.17 | 0 | 1,031 | 0.90 | 0.56 | 0.07 | -0.02 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 16.00 | 1.92 | 2.24 | 2.08 | 2.10 | +0.49 | +30.44% | 0.13 | 30 | 346 | 0.89 | 0.48 | 0.08 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 17.00 | 1.53 | 1.80 | 1.67 | 1.61 | +0.17 | +11.81% | 0.10 | 11 | 465 | 0.98 | 0.41 | 0.07 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 18.00 | 1.23 | 1.60 | 1.42 | 1.58 | +0.43 | +37.40% | 0.08 | 5 | 364 | 0.94 | 0.35 | 0.07 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 19.00 | 1.00 | 1.39 | 1.20 | 1.20 | +0.44 | +57.90% | 0.06 | 2 | 268 | 0.92 | 0.29 | 0.07 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 20.00 | 0.91 | 1.13 | 1.02 | 1.01 | +0.26 | +34.67% | 0.05 | 238 | 4,279 | 0.94 | 0.25 | 0.06 | -0.01 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 21.00 | 0.65 | 0.99 | 0.82 | 0.80 | +0.19 | +31.15% | 0.04 | 11 | 92 | 0.91 | 0.21 | 0.05 | -0.01 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 22.00 | 0.50 | 0.82 | 0.66 | 0.53 | +0.13 | +32.50% | 0.03 | 2 | 140 | 0.96 | 0.17 | 0.05 | -0.01 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 23.00 | 0.45 | 0.65 | 0.55 | 0.52 | +0.12 | +30.00% | 0.02 | 3 | 62 | 0.97 | 0.14 | 0.04 | -0.01 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 24.00 | 0.30 | 0.63 | 0.47 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.87 | 0.13 | 0.04 | -0.01 | 8/17/2026 | 8/19/2026 3:59:54 PM EST |
| 25.00 | 0.22 | 0.55 | 0.39 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 860 | 0.96 | 0.10 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 26.00 | 0.17 | 0.48 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6,679 | 0.81 | 0.10 | 0.03 | -0.01 | 8/14/2026 | 8/19/2026 3:59:54 PM EST |
| 27.00 | 0.23 | 0.27 | 0.25 | 0.27 | +0.20 | +285.72% | 0.01 | 4,501 | 30,141 | 0.79 | 0.09 | 0.03 | -0.01 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 28.00 | 0.08 | 0.27 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.87 | 0.07 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 29.00 | 0.05 | 0.33 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 6 | 0.85 | 0.06 | 0.02 | -0.01 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 30.00 | 0.04 | 0.27 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.05 | 0.04 | 0.02 | 0.00 | 8/6/2026 | 8/19/2026 3:59:54 PM EST |
| 31.00 | 0.04 | 0.25 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.43 | 0.03 | 0.01 | 0.00 | 7/31/2026 | 8/19/2026 3:59:54 PM EST |
| 32.00 | 0.01 | 0.24 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.35 | 0.02 | 0.01 | 0.00 | 8/17/2026 | 8/19/2026 3:59:54 PM EST |
| 33.00 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.31 | 0.02 | 0.01 | 0.00 | 7/21/2026 | 8/19/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.02 | 0.01 | 0.00 | 6/9/2026 | 8/19/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.97 | 0.02 | 0.01 | 0.00 | 8/17/2026 | 8/19/2026 3:59:54 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.26 | 0 | 1,112 | 8/17/2026 | EST | ||||
| 1.00 | 0.15 | 0.38 | 0.27 | 0.36 | 0.00 | 0.00% | 0.27 | 0 | 2,369 | 8/19/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:54 PM EST | |||
| 1.50 | 0.58 | 0.83 | 0.71 | 0.90 | 0.00 | 0.00% | 0.47 | 0 | 161 | 8/11/2026 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:54 PM EST | |||
| 2.00 | 1.08 | 1.33 | 1.21 | % | 0.60 | 0 | 1 | EST | |||||||
| 2.50 | 1.60 | 1.83 | 1.72 | % | 0.69 | 0 | 108 | EST | |||||||
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:54 PM EST | |||
| 3.00 | 2.08 | 2.32 | 2.20 | 2.15 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5/28/2026 | EST | ||||
| 3.50 | 2.50 | 2.90 | 2.70 | % | 0.77 | 0 | 0 | EST | |||||||
| 4.00 | 3.00 | 3.40 | 3.20 | % | 0.80 | 0 | 22 | EST | |||||||
| 4.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,099 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:54 PM EST |
| 4.50 | 3.50 | 3.90 | 3.70 | % | 0.82 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/19/2026 3:59:54 PM EST |
| 5.00 | 4.00 | 4.40 | 4.20 | % | 0.84 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.39 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.16 | -0.02 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 7.00 | 5.95 | 6.45 | 6.20 | % | 0.89 | 0 | 0 | EST | |||||||
| 8.00 | 0.01 | 0.16 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.97 | -0.04 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 343 | 0.78 | -0.08 | 0.02 | -0.01 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 10.00 | 0.16 | 0.37 | 0.27 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.91 | -0.12 | 0.03 | -0.01 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 11.00 | 0.40 | 0.58 | 0.49 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 346 | 0.98 | -0.17 | 0.04 | -0.01 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 12.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.23 | -24.74% | 0.06 | 5 | 223 | 0.93 | -0.23 | 0.05 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 13.00 | 1.01 | 1.20 | 1.11 | 1.10 | -0.20 | -15.39% | 0.09 | 19 | 137 | 0.94 | -0.30 | 0.06 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 14.00 | 1.23 | 1.74 | 1.49 | 1.78 | 0.00 | 0.00% | 0.11 | 0 | 470 | 0.92 | -0.37 | 0.07 | -0.02 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 15.00 | 1.81 | 2.21 | 2.01 | 1.95 | -0.50 | -20.41% | 0.13 | 2 | 221 | 0.93 | -0.44 | 0.07 | -0.02 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 16.00 | 2.24 | 2.72 | 2.48 | 2.99 | 0.00 | 0.00% | 0.15 | 0 | 385 | 0.96 | -0.52 | 0.08 | -0.02 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 17.00 | 2.92 | 3.40 | 3.16 | 3.62 | 0.00 | 0.00% | 0.19 | 0 | 1,331 | 0.99 | -0.58 | 0.07 | -0.02 | 8/19/2026 | 8/19/2026 3:59:54 PM EST |
| 18.00 | 3.50 | 4.15 | 3.83 | 7.06 | 0.00 | 0.00% | 0.21 | 0 | 389 | 0.91 | -0.65 | 0.07 | -0.02 | 8/3/2026 | 8/19/2026 3:59:54 PM EST |
| 19.00 | 4.20 | 4.85 | 4.53 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 376 | 1.06 | -0.71 | 0.07 | -0.02 | 7/15/2026 | 8/19/2026 3:59:54 PM EST |
| 20.00 | 5.00 | 5.70 | 5.35 | 5.15 | -1.29 | -20.04% | 0.27 | 5 | 222 | 1.01 | -0.75 | 0.06 | -0.01 | 8/20/2026 | 8/19/2026 3:59:54 PM EST |
| 21.00 | 5.80 | 6.50 | 6.15 | 10.05 | 0.00 | 0.00% | 0.29 | 0 | 80 | 1.32 | -0.79 | 0.05 | -0.01 | 6/26/2026 | 8/19/2026 3:59:54 PM EST |
| 22.00 | 6.65 | 7.35 | 7.00 | 9.68 | 0.00 | 0.00% | 0.32 | 0 | 219 | 1.04 | -0.83 | 0.05 | -0.01 | 7/10/2026 | 8/19/2026 3:59:54 PM EST |
| 23.00 | 7.55 | 8.25 | 7.90 | 11.85 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.04 | -0.86 | 0.04 | -0.01 | 6/26/2026 | 8/19/2026 3:59:54 PM EST |
| 24.00 | 8.50 | 9.15 | 8.83 | 9.25 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.31 | -0.87 | 0.04 | -0.01 | 5/20/2026 | 8/19/2026 3:59:54 PM EST |
| 25.00 | 9.35 | 10.10 | 9.73 | 13.65 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.42 | -0.90 | 0.03 | -0.01 | 6/29/2026 | 8/19/2026 3:59:54 PM EST |
| 26.00 | 10.30 | 11.05 | 10.68 | % | 0.41 | 0 | 0 | 1.46 | -0.90 | 0.03 | -0.01 | 8/19/2026 3:59:54 PM EST | |||
| 27.00 | 11.25 | 12.00 | 11.63 | 10.35 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.48 | -0.91 | 0.03 | -0.01 | 5/26/2026 | 8/19/2026 3:59:54 PM EST |
| 28.00 | 12.25 | 12.95 | 12.60 | % | 0.45 | 0 | 0 | 1.56 | -0.93 | 0.02 | -0.01 | 8/19/2026 3:59:54 PM EST | |||
| 29.00 | 13.25 | 13.90 | 13.58 | % | 0.47 | 0 | 0 | 1.62 | -0.94 | 0.02 | -0.01 | 8/19/2026 3:59:54 PM EST | |||
| 30.00 | 14.15 | 14.90 | 14.53 | % | 0.48 | 0 | 0 | 1.66 | -0.96 | 0.02 | 0.00 | 8/19/2026 3:59:54 PM EST | |||
| 31.00 | 15.00 | 16.35 | 15.68 | % | 0.51 | 0 | 0 | 1.71 | -0.97 | 0.01 | 0.00 | 8/19/2026 3:59:54 PM EST | |||
| 32.00 | 16.15 | 16.85 | 16.50 | % | 0.52 | 0 | 0 | 1.84 | -0.98 | 0.01 | 0.00 | 8/19/2026 3:59:54 PM EST | |||
| 33.00 | 17.05 | 18.45 | 17.75 | % | 0.54 | 0 | 0 | 1.79 | -0.98 | 0.01 | 0.00 | 8/19/2026 3:59:54 PM EST | |||
| 34.00 | 18.05 | 19.45 | 18.75 | % | 0.55 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 8/19/2026 3:59:54 PM EST | |||
| 35.00 | 18.90 | 20.45 | 19.68 | % | 0.56 | 0 | 0 | 1.84 | -0.98 | 0.01 | 0.00 | 8/19/2026 3:59:54 PM EST |