Options Chain for ASSET ENTITIES INC CL B NEW (ASST) - $4.54 as of 9/5/2025 8:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 5.60 | 4.30 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 1.50 | 2.50 | 4.00 | 3.25 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 2.00 | 2.00 | 4.40 | 3.20 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 2.50 | 1.55 | 4.10 | 2.83 | 4.40 | % | 1.13 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 3.00 | 1.00 | 2.40 | 1.70 | % | 0.57 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.50 | 2.25 | 1.38 | % | 0.39 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.45 | 1.80 | 1.13 | 1.00 | % | 0.28 | 1 | 0 | 2.75 | 0.59 | 0.13 | 0.00 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 4.50 | 0.20 | 2.70 | 1.45 | % | 0.32 | 0 | 0 | 4.16 | 0.52 | 0.12 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.10 | 0.85 | 0.48 | % | 0.10 | 0 | 0 | 1.92 | 0.49 | 0.10 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 5.50 | 0.10 | 2.70 | 1.40 | % | 0.25 | 0 | 0 | 4.43 | 0.43 | 0.10 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 6.00 | 0.05 | 2.15 | 1.10 | % | 0.18 | 0 | 0 | 3.67 | 0.41 | 0.09 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 6.50 | 0.05 | 2.55 | 1.30 | % | 0.20 | 0 | 0 | 4.38 | 0.37 | 0.08 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.05 | 1.00 | 0.53 | % | 0.08 | 0 | 0 | 2.63 | 0.36 | 0.08 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.05 | 1.80 | 0.93 | % | 0.12 | 0 | 0 | 3.60 | 0.35 | 0.07 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.30 | 0.65 | % | 0.08 | 0 | 0 | 4.66 | 0.30 | 0.07 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.14 | 0.30 | 0.07 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 4.03 | 0.29 | 0.06 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.22 | 0.27 | 0.06 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.30 | 0.26 | 0.06 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 7.32 | 0.18 | 0.06 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 4.13 | 0.18 | 0.05 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 4.25 | 0.17 | 0.05 | -0.01 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.25 | 2.05 | 1.15 | 0.70 | % | 0.57 | 11 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 2.50 | 0.40 | 1.45 | 0.93 | 1.22 | % | 0.37 | 3 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 3.00 | 0.05 | 2.75 | 1.40 | % | 0.47 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.55 | 3.90 | 2.23 | % | 0.64 | 0 | 0 | 0.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.90 | 3.20 | 2.05 | % | 0.51 | 0 | 0 | 3.20 | -0.41 | 0.13 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 4.50 | 1.95 | 3.60 | 2.78 | % | 0.62 | 0 | 0 | 3.74 | -0.48 | 0.12 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 5.00 | 1.80 | 4.30 | 3.05 | % | 0.61 | 0 | 0 | 3.59 | -0.51 | 0.10 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 5.50 | 1.95 | 4.60 | 3.28 | % | 0.60 | 0 | 0 | 2.78 | -0.57 | 0.10 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 6.00 | 2.45 | 5.30 | 3.88 | % | 0.65 | 0 | 0 | 2.99 | -0.59 | 0.09 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 6.50 | 3.80 | 5.70 | 4.75 | % | 0.73 | 0 | 0 | 2.01 | -0.63 | 0.08 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 7.00 | 4.30 | 6.20 | 5.25 | % | 0.75 | 0 | 0 | 3.62 | -0.64 | 0.08 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 7.50 | 4.60 | 7.90 | 6.25 | % | 0.83 | 0 | 0 | 3.50 | -0.65 | 0.07 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 8.00 | 4.30 | 7.10 | 5.70 | % | 0.71 | 0 | 0 | 0.06 | -0.70 | 0.07 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 8.50 | 5.70 | 7.70 | 6.70 | % | 0.79 | 0 | 0 | 0.09 | -0.70 | 0.07 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 9.00 | 6.10 | 8.80 | 7.45 | % | 0.83 | 0 | 0 | 0.08 | -0.71 | 0.06 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 9.50 | 5.80 | 9.50 | 7.65 | % | 0.81 | 0 | 0 | 0.10 | -0.73 | 0.06 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 10.00 | 6.60 | 9.10 | 7.85 | % | 0.78 | 0 | 0 | 0.08 | -0.74 | 0.06 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 10.50 | 7.60 | 9.30 | 8.45 | % | 0.80 | 0 | 0 | 2.32 | -0.82 | 0.06 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 11.00 | 7.70 | 11.10 | 9.40 | % | 0.85 | 0 | 0 | 0.08 | -0.82 | 0.05 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 12.00 | 8.90 | 12.30 | 10.60 | % | 0.88 | 0 | 0 | 0.04 | -0.83 | 0.05 | -0.01 | 9/5/2025 3:59:57 PM EST |