Options Chain for STRIVE INC CL A COM (ASST) - $2.07 as of 10/9/2025 7:21:55 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 | 1.10 | 1.50 | 1.30 | 1.30 | -0.19 | -12.76% | 2.60 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.00 | 0.75 | 1.00 | 0.88 | 0.75 | -0.28 | -27.19% | 0.88 | 3,897 | 135 | 6.97 | 0.88 | 0.29 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.30 | -50.00% | 0.20 | 1,114 | 612 | 2.96 | 0.66 | 0.41 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.07 | 979 | 3,511 | 2.91 | 0.44 | 0.41 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.03 | 1,209 | 27,312 | 3.06 | 0.29 | 0.33 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 529 | 4,724 | 3.40 | 0.20 | 0.26 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 89 | 5,196 | 4.75 | 0.13 | 0.20 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 5,650 | 5.21 | 0.09 | 0.15 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 448 | 6.95 | 0.06 | 0.11 | -0.01 | 10/7/2025 | 10/9/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 346 | 26,014 | 5.03 | 0.04 | 0.08 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 380 | 0.00 | 0.03 | 0.06 | 0.00 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.00 | 0.02 | 0.04 | 0.00 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.01 | 0.03 | 0.00 | 10/6/2025 | 10/9/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.01 | 0.03 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,428 | 0.00 | 0.01 | 0.02 | 0.00 | 10/7/2025 | 10/9/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.01 | 0.02 | 0.00 | 9/22/2025 | 10/9/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 4,508 | 0.00 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,129 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:00 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 43 | 2,702 | 3.06 | -0.12 | 0.29 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 1.50 | 0.30 | 0.35 | 0.33 | 0.30 | +0.05 | +20.00% | 0.22 | 10,280 | 8,308 | 3.94 | -0.34 | 0.41 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.10 | +14.29% | 0.39 | 6,506 | 13,597 | 5.11 | -0.56 | 0.41 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 2.50 | 1.20 | 1.25 | 1.23 | 1.25 | +0.10 | +8.70% | 0.49 | 4,182 | 34,052 | 5.66 | -0.71 | 0.33 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.00 | 1.65 | 1.80 | 1.73 | 1.80 | +0.17 | +10.43% | 0.58 | 246 | 8,983 | 6.45 | -0.80 | 0.26 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 3.50 | 2.15 | 2.30 | 2.23 | 2.22 | +0.07 | +3.26% | 0.64 | 56 | 890 | 7.10 | -0.87 | 0.20 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.00 | 2.65 | 2.85 | 2.75 | 2.80 | +0.15 | +5.66% | 0.69 | 60 | 2,834 | 7.16 | -0.91 | 0.15 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 4.50 | 3.10 | 3.30 | 3.20 | 3.10 | 0.00 | 0.00% | 0.71 | 102 | 139 | 7.53 | -0.94 | 0.11 | -0.01 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 5.00 | 3.60 | 3.80 | 3.70 | 3.66 | -0.04 | -1.09% | 0.74 | 44,457 | 57,024 | 8.53 | -0.96 | 0.08 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 5.50 | 4.00 | 4.30 | 4.15 | 4.05 | 0.00 | 0.00% | 0.75 | 0 | 293 | 8.22 | -0.97 | 0.06 | 0.00 | 10/8/2025 | 10/9/2025 4:00:00 PM EST |
| 6.00 | 4.50 | 4.80 | 4.65 | 4.63 | +0.08 | +1.76% | 0.78 | 18 | 78 | 8.50 | -0.98 | 0.04 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 6.50 | 5.00 | 5.30 | 5.15 | 5.30 | +0.25 | +4.95% | 0.79 | 83 | 37 | 7.86 | -0.99 | 0.03 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 7.00 | 5.50 | 5.80 | 5.65 | 5.70 | +0.10 | +1.79% | 0.81 | 10 | 404 | 7.75 | -0.99 | 0.03 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 7.50 | 6.10 | 6.30 | 6.20 | 6.27 | +0.12 | +1.96% | 0.83 | 30,276 | 44,845 | 9.28 | -0.99 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 8.00 | 6.60 | 6.80 | 6.70 | 6.58 | +0.18 | +2.82% | 0.84 | 1 | 172 | 8.15 | -0.99 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 10.00 | 8.60 | 8.80 | 8.70 | 8.70 | +0.04 | +0.47% | 0.87 | 25,720 | 28,874 | 8.81 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 12.50 | 11.10 | 11.30 | 11.20 | 11.20 | 0.00 | 0.00% | 0.90 | 12,190 | 19,289 | 9.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 15.00 | 13.40 | 13.80 | 13.60 | 13.70 | +0.10 | +0.74% | 0.91 | 6 | 276 | 9.96 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 17.50 | 16.00 | 16.40 | 16.20 | 15.90 | 0.00 | 0.00% | 0.93 | 0 | 51 | 8.50 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:00 PM EST |
| 20.00 | 18.50 | 18.80 | 18.65 | 18.70 | +0.10 | +0.54% | 0.93 | 4 | 1,043 | 8.86 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |
| 22.50 | 21.00 | 21.40 | 21.20 | 21.40 | % | 0.94 | 2 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST | |
| 25.00 | 23.50 | 23.80 | 23.65 | 23.70 | +0.10 | +0.43% | 0.95 | 52 | 1,271 | 9.49 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:00 PM EST |