Options Chain for STRIVE INC CL A COM (ASST) - $28.18 as of 10/8/2026 10:04:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.25 | 14.30 | 13.28 | 14.86 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 16.00 | 11.40 | 13.20 | 12.30 | % | 0.77 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 16.50 | 10.85 | 12.75 | 11.80 | 13.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:54 PM EST |
| 17.00 | 9.65 | 12.20 | 10.93 | 12.87 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.55 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 17.50 | 10.00 | 11.80 | 10.90 | % | 0.62 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 18.00 | 9.45 | 11.35 | 10.40 | 12.55 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 18.50 | 9.05 | 10.80 | 9.93 | 10.10 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 19.00 | 8.45 | 10.30 | 9.38 | 11.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 19.50 | 7.80 | 9.80 | 8.80 | % | 0.45 | 0 | 0 | 2.10 | 1.00 | 0.01 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 20.00 | 6.75 | 9.65 | 8.20 | 10.35 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.25 | 0.99 | 0.01 | 0.00 | 9/24/2026 | 10/7/2026 3:59:54 PM EST |
| 20.50 | 6.95 | 8.75 | 7.85 | % | 0.38 | 0 | 0 | 1.87 | 0.98 | 0.01 | 0.00 | 10/7/2026 3:59:54 PM EST | |||
| 21.00 | 6.40 | 8.20 | 7.30 | % | 0.35 | 0 | 0 | 1.74 | 0.98 | 0.01 | -0.01 | 10/7/2026 3:59:54 PM EST | |||
| 21.50 | 6.00 | 7.65 | 6.83 | % | 0.32 | 0 | 0 | 1.62 | 0.96 | 0.02 | -0.01 | 10/7/2026 3:59:54 PM EST | |||
| 22.00 | 5.70 | 7.05 | 6.38 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.46 | 0.95 | 0.02 | -0.01 | 9/30/2026 | 10/7/2026 3:59:54 PM EST |
| 22.50 | 5.10 | 6.50 | 5.80 | 8.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.34 | 0.93 | 0.03 | -0.02 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 23.00 | 4.50 | 5.95 | 5.23 | % | 0.23 | 0 | 0 | 1.23 | 0.91 | 0.04 | -0.02 | 10/7/2026 3:59:54 PM EST | |||
| 23.50 | 4.35 | 5.50 | 4.93 | 6.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.17 | 0.89 | 0.04 | -0.02 | 9/21/2026 | 10/7/2026 3:59:54 PM EST |
| 24.00 | 3.95 | 5.05 | 4.50 | % | 0.19 | 0 | 0 | 1.12 | 0.86 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 24.50 | 3.60 | 4.65 | 4.13 | 6.11 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.09 | 0.83 | 0.06 | -0.03 | 9/24/2026 | 10/7/2026 3:59:54 PM EST |
| 25.00 | 3.35 | 4.05 | 3.70 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.78 | 0.79 | 0.06 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 25.50 | 2.85 | 3.85 | 3.35 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.77 | 0.76 | 0.07 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 26.00 | 2.49 | 3.45 | 2.97 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.76 | 0.72 | 0.08 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 26.50 | 2.26 | 3.10 | 2.68 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.78 | 0.67 | 0.08 | -0.05 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 27.00 | 2.37 | 2.63 | 2.50 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 142 | 0.83 | 0.63 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 27.50 | 1.83 | 2.29 | 2.06 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.76 | 0.58 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 28.00 | 1.70 | 2.21 | 1.96 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.82 | 0.54 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 28.50 | 1.30 | 1.83 | 1.57 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.75 | 0.49 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 29.00 | 0.95 | 1.66 | 1.31 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.73 | 0.45 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 29.50 | 1.00 | 1.40 | 1.20 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | 0.40 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 30.00 | 0.85 | 1.24 | 1.05 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 481 | 0.76 | 0.36 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 30.50 | 0.69 | 1.20 | 0.95 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | 0.32 | 0.08 | -0.05 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 31.00 | 0.54 | 0.95 | 0.75 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.75 | 0.29 | 0.08 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 31.50 | 0.48 | 0.93 | 0.71 | % | 0.02 | 0 | 0 | 0.79 | 0.26 | 0.07 | -0.05 | 10/7/2026 3:59:54 PM EST | |||
| 32.00 | 0.28 | 0.71 | 0.50 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 673 | 0.72 | 0.23 | 0.07 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 32.50 | 0.01 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.64 | 0.20 | 0.06 | -0.04 | 10/7/2026 3:59:54 PM EST | |||
| 33.00 | 0.22 | 0.75 | 0.49 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5,523 | 0.80 | 0.17 | 0.06 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 33.50 | 0.21 | 0.67 | 0.44 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.15 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 34.00 | 0.20 | 0.53 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.82 | 0.13 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 34.50 | 0.10 | 0.49 | 0.30 | % | 0.01 | 0 | 0 | 0.79 | 0.11 | 0.04 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 35.00 | 0.09 | 0.32 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.76 | 0.10 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 35.50 | 0.05 | 0.44 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.04 | -0.02 | 10/7/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.39 | 0.20 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.00 | 0.07 | 0.03 | -0.02 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 37.00 | 0.07 | 0.20 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.82 | 0.05 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.15 | 0.03 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.91 | 0.03 | 0.01 | -0.01 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.84 | 0.02 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 41.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:54 PM EST |
| 18.00 | 0.02 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.35 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 10/7/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.29 | -0.01 | 0.01 | 0.00 | 9/29/2026 | 10/7/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.24 | -0.02 | 0.01 | 0.00 | 10/2/2026 | 10/7/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | -0.02 | 0.01 | -0.01 | 9/28/2026 | 10/7/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.08 | -0.04 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 22.00 | 0.06 | 0.22 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.79 | -0.05 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 22.50 | 0.07 | 0.30 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | -0.07 | 0.03 | -0.02 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 23.00 | 0.11 | 0.29 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | -0.09 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 23.50 | 0.03 | 0.37 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.65 | -0.11 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 24.00 | 0.13 | 0.46 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | -0.14 | 0.05 | -0.03 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 24.50 | 0.30 | 0.56 | 0.43 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.74 | -0.17 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 25.00 | 0.48 | 0.60 | 0.54 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.74 | -0.21 | 0.06 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 25.50 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.71 | -0.24 | 0.07 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 26.00 | 0.63 | 0.95 | 0.79 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.72 | -0.28 | 0.08 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 26.50 | 0.80 | 1.20 | 1.00 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.73 | -0.33 | 0.08 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 27.00 | 0.94 | 1.40 | 1.17 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.72 | -0.37 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 27.50 | 1.24 | 1.72 | 1.48 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 340 | 0.75 | -0.42 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 28.00 | 1.47 | 1.94 | 1.71 | 1.56 | 0.00 | 0.00% | 0.06 | 0 | 268 | 0.74 | -0.46 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 28.50 | 1.59 | 2.25 | 1.92 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.72 | -0.51 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 29.00 | 1.81 | 2.59 | 2.20 | 2.08 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.71 | -0.55 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 29.50 | 2.23 | 2.89 | 2.56 | 1.27 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.73 | -0.60 | 0.09 | -0.05 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 30.00 | 2.58 | 3.05 | 2.82 | 2.87 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.69 | -0.64 | 0.09 | -0.05 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 30.50 | 2.73 | 3.75 | 3.24 | 2.02 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.71 | -0.68 | 0.08 | -0.05 | 10/5/2026 | 10/7/2026 3:59:54 PM EST |
| 31.00 | 3.10 | 4.15 | 3.63 | 2.52 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.71 | -0.71 | 0.08 | -0.05 | 10/6/2026 | 10/7/2026 3:59:54 PM EST |
| 31.50 | 3.45 | 4.45 | 3.95 | % | 0.13 | 0 | 0 | 0.66 | -0.74 | 0.07 | -0.05 | 10/7/2026 3:59:54 PM EST | |||
| 32.00 | 3.80 | 5.00 | 4.40 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.06 | -0.77 | 0.07 | -0.04 | 9/28/2026 | 10/7/2026 3:59:54 PM EST |
| 32.50 | 4.20 | 5.45 | 4.83 | % | 0.15 | 0 | 0 | 1.09 | -0.80 | 0.06 | -0.04 | 10/7/2026 3:59:54 PM EST | |||
| 33.00 | 4.80 | 5.70 | 5.25 | 5.01 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.02 | -0.83 | 0.06 | -0.04 | 10/7/2026 | 10/7/2026 3:59:54 PM EST |
| 33.50 | 5.05 | 6.30 | 5.68 | % | 0.17 | 0 | 0 | 1.13 | -0.85 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 34.00 | 5.10 | 6.75 | 5.93 | % | 0.17 | 0 | 0 | 1.15 | -0.87 | 0.05 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 34.50 | 5.75 | 7.30 | 6.53 | % | 0.19 | 0 | 0 | 1.23 | -0.89 | 0.04 | -0.03 | 10/7/2026 3:59:54 PM EST | |||
| 35.00 | 6.80 | 7.75 | 7.28 | 5.25 | 0.00 | 0.00% | 0.21 | 0 | 78 | 1.24 | -0.90 | 0.04 | -0.03 | 10/1/2026 | 10/7/2026 3:59:54 PM EST |
| 35.50 | 7.20 | 8.25 | 7.73 | % | 0.22 | 0 | 0 | 1.29 | -0.92 | 0.04 | -0.02 | 10/7/2026 3:59:54 PM EST | |||
| 36.00 | 6.80 | 8.70 | 7.75 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.31 | -0.93 | 0.03 | -0.02 | 9/23/2026 | 10/7/2026 3:59:54 PM EST |
| 37.00 | 8.35 | 9.70 | 9.03 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.39 | -0.95 | 0.02 | -0.02 | 9/23/2026 | 10/7/2026 3:59:54 PM EST |
| 38.00 | 8.85 | 10.70 | 9.78 | % | 0.26 | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 10/7/2026 3:59:54 PM EST | |||
| 39.00 | 9.90 | 11.70 | 10.80 | % | 0.28 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.01 | 10/7/2026 3:59:54 PM EST | |||
| 40.00 | 10.85 | 12.80 | 11.83 | 13.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.68 | -0.98 | 0.01 | -0.01 | 9/8/2026 | 10/7/2026 3:59:54 PM EST |
| 41.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 43.00 | % | 0.00 | 0 | 0 | EST |