Options Chain for STRIVE INC CL A COM (ASST) - $8.49 as of 9/15/2025 2:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.95 | 5.60 | 4.28 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.00 | 2.55 | 4.30 | 3.43 | % | 1.14 | 0 | 0 | 9.88 | 1.00 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.50 | 1.95 | 4.60 | 3.28 | % | 0.94 | 0 | 0 | 0.00 | 0.92 | 0.11 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.00 | 1.55 | 3.10 | 2.33 | % | 0.58 | 0 | 0 | 6.29 | 0.83 | 0.14 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.50 | 1.05 | 2.70 | 1.88 | % | 0.42 | 0 | 0 | 5.63 | 0.72 | 0.13 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 5.00 | 0.85 | 2.05 | 1.45 | % | 0.29 | 0 | 0 | 4.69 | 0.65 | 0.13 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 5.50 | 0.50 | 1.70 | 1.10 | % | 0.20 | 0 | 0 | 3.85 | 0.57 | 0.12 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 6.00 | 0.40 | 1.50 | 0.95 | % | 0.16 | 0 | 0 | 2.75 | 0.51 | 0.11 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 6.50 | 0.75 | 1.35 | 1.05 | 0.91 | % | 0.16 | 25 | 0 | 3.31 | 0.45 | 0.10 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 7.00 | 0.20 | 1.25 | 0.73 | 1.30 | % | 0.10 | 13 | 0 | 2.76 | 0.40 | 0.10 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 7.50 | 0.05 | 1.10 | 0.58 | % | 0.08 | 0 | 0 | 2.61 | 0.36 | 0.09 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 8.00 | 0.40 | 1.00 | 0.70 | 1.35 | -0.10 | -6.90% | 0.09 | 1 | 1 | 3.20 | 0.32 | 0.08 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.87 | 0.30 | 0.07 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 3.90 | 0.27 | 0.07 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.85 | 0.43 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.92 | 0.24 | 0.06 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.22 | 0.22 | 0.06 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.92 | 0.22 | 0.05 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.01 | 0.19 | 0.05 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 3.99 | 0.17 | 0.05 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.17 | 0.16 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.03 | 0.14 | 0.04 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.10 | 0.14 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.11 | 0.12 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.11 | 0.10 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.20 | 0.09 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.30 | 0.08 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.26 | 0.07 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.34 | 0.06 | 0.02 | 0.00 | 9/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.90 | 1.40 | 1.15 | 1.05 | -0.20 | -16.00% | 0.46 | 186 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 3.00 | 0.10 | 3.50 | 1.80 | % | 0.60 | 0 | 0 | 0.23 | 0.00 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.50 | 0.25 | 3.30 | 1.78 | % | 0.51 | 0 | 0 | 0.19 | -0.08 | 0.11 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.00 | 0.90 | 3.50 | 2.20 | % | 0.55 | 0 | 0 | 4.05 | -0.17 | 0.14 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.50 | 2.35 | 3.10 | 2.73 | 2.75 | +0.37 | +15.55% | 0.61 | 244 | 15 | 2.94 | -0.28 | 0.13 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 5.00 | 3.00 | 3.70 | 3.35 | 3.20 | 0.00 | 0.00% | 0.67 | 0 | 16 | 3.58 | -0.35 | 0.13 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 5.50 | 3.00 | 4.30 | 3.65 | 3.49 | 0.00 | 0.00% | 0.66 | 0 | 12 | 2.69 | -0.43 | 0.12 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 6.00 | 3.50 | 5.40 | 4.45 | % | 0.74 | 0 | 0 | 4.02 | -0.49 | 0.11 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 6.50 | 4.00 | 5.90 | 4.95 | 4.50 | 0.00 | 0.00% | 0.76 | 0 | 2 | 4.07 | -0.55 | 0.10 | 0.00 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 7.00 | 4.50 | 6.50 | 5.50 | % | 0.79 | 0 | 0 | 4.45 | -0.60 | 0.10 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 7.50 | 4.90 | 6.90 | 5.90 | % | 0.79 | 0 | 0 | 4.17 | -0.64 | 0.09 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 8.00 | 5.40 | 7.40 | 6.40 | % | 0.80 | 0 | 0 | 4.23 | -0.68 | 0.08 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 8.50 | 5.90 | 8.20 | 7.05 | % | 0.83 | 0 | 0 | 0.11 | -0.70 | 0.07 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 9.00 | 6.30 | 8.70 | 7.50 | % | 0.83 | 0 | 0 | 0.12 | -0.73 | 0.07 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 9.50 | 6.70 | 8.90 | 7.80 | % | 0.82 | 0 | 0 | 4.35 | -0.76 | 0.06 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 7.30 | 9.30 | 8.30 | 8.53 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.16 | -0.78 | 0.06 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 10.50 | 7.60 | 9.90 | 8.75 | % | 0.83 | 0 | 0 | 8.66 | -0.78 | 0.05 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 11.00 | 8.10 | 11.10 | 9.60 | % | 0.87 | 0 | 0 | 3.75 | -0.81 | 0.05 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 11.50 | 8.60 | 11.00 | 9.80 | % | 0.85 | 0 | 0 | 4.79 | -0.83 | 0.05 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.00 | 9.10 | 11.30 | 10.20 | % | 0.85 | 0 | 0 | 4.28 | -0.84 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.50 | 9.60 | 12.10 | 10.85 | % | 0.87 | 0 | 0 | 0.00 | -0.86 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 13.00 | 10.10 | 12.30 | 11.20 | % | 0.86 | 0 | 0 | 8.45 | -0.86 | 0.04 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 14.00 | 11.20 | 13.20 | 12.20 | % | 0.87 | 0 | 0 | 4.12 | -0.88 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 15.00 | 12.10 | 14.70 | 13.40 | % | 0.89 | 0 | 0 | 0.07 | -0.90 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 16.00 | 13.10 | 15.70 | 14.40 | % | 0.90 | 0 | 0 | 0.15 | -0.91 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 17.00 | 14.10 | 16.30 | 15.20 | % | 0.89 | 0 | 0 | 4.56 | -0.92 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 18.00 | 15.10 | 18.30 | 16.70 | % | 0.93 | 0 | 0 | 0.19 | -0.93 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 19.00 | 16.10 | 19.30 | 17.70 | % | 0.93 | 0 | 0 | 7.71 | -0.94 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST |