Options Chain for STRIVE INC CL A COM (ASST) - $28.99 as of 9/24/2026 9:55:00 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 | 12.65 | 15.30 | 13.98 | 14.02 | 0.00 | 0.00% | 0.93 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 16.00 | 11.65 | 13.90 | 12.78 | 12.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 16.50 | 11.15 | 13.85 | 12.50 | 13.90 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 17.00 | 10.65 | 13.05 | 11.85 | 13.75 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 17.50 | 10.15 | 12.40 | 11.28 | 12.52 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 18.00 | 10.00 | 12.35 | 11.18 | 11.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 18.50 | 9.15 | 11.85 | 10.50 | 11.53 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 19.00 | 9.10 | 11.15 | 10.13 | 10.35 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 19.50 | 8.60 | 10.45 | 9.53 | 10.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 20.00 | 7.65 | 10.35 | 9.00 | 9.87 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.39 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 20.50 | 7.60 | 9.45 | 8.53 | 9.39 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.29 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 21.00 | 6.65 | 9.30 | 7.98 | 9.45 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.16 | 0.98 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 21.50 | 6.45 | 8.75 | 7.60 | 8.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 22.00 | 6.05 | 8.20 | 7.13 | 7.94 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.54 | 0.96 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 22.50 | 5.20 | 7.50 | 6.35 | 7.39 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.55 | 0.95 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 23.00 | 5.25 | 7.00 | 6.13 | 7.45 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.30 | 0.93 | 0.03 | -0.02 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 23.50 | 4.95 | 6.55 | 5.75 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.19 | 0.91 | 0.03 | -0.02 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 24.00 | 4.90 | 5.80 | 5.35 | 6.25 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.15 | 0.89 | 0.04 | -0.03 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 24.50 | 4.05 | 5.70 | 4.88 | 5.82 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.10 | 0.87 | 0.05 | -0.03 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 25.00 | 3.65 | 5.15 | 4.40 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 217 | 1.05 | 0.84 | 0.05 | -0.03 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 25.50 | 3.25 | 4.75 | 4.00 | 4.85 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.02 | 0.81 | 0.06 | -0.04 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 26.00 | 2.76 | 4.50 | 3.63 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.96 | 0.77 | 0.06 | -0.04 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 26.50 | 2.41 | 3.70 | 3.06 | 3.87 | 0.00 | 0.00% | 0.12 | 0 | 5,000 | 0.72 | 0.74 | 0.07 | -0.04 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 27.00 | 2.97 | 3.25 | 3.11 | 3.05 | +0.25 | +8.93% | 0.12 | 1 | 32,198 | 0.77 | 0.70 | 0.08 | -0.05 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 27.50 | 2.66 | 3.05 | 2.86 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.77 | 0.66 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 28.00 | 2.34 | 2.66 | 2.50 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 4,513 | 0.76 | 0.61 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 28.50 | 2.05 | 2.33 | 2.19 | 2.01 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.75 | 0.57 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 29.00 | 1.87 | 2.11 | 1.99 | 1.68 | -0.08 | -4.55% | 0.07 | 2 | 957 | 0.75 | 0.52 | 0.09 | -0.05 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 29.50 | 1.56 | 1.80 | 1.68 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.75 | 0.48 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.00 | 1.34 | 1.54 | 1.44 | 1.38 | +0.08 | +6.16% | 0.05 | 51 | 15,411 | 0.75 | 0.43 | 0.09 | -0.05 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 30.50 | 1.12 | 1.41 | 1.27 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.77 | 0.39 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 31.00 | 0.97 | 1.17 | 1.07 | 1.03 | -0.26 | -20.16% | 0.03 | 6 | 479 | 0.75 | 0.36 | 0.08 | -0.05 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 31.50 | 0.81 | 1.17 | 0.99 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.77 | 0.32 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 32.00 | 0.65 | 0.88 | 0.77 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.81 | 0.29 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 32.50 | 0.56 | 0.90 | 0.73 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.77 | 0.26 | 0.07 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 33.00 | 0.46 | 0.78 | 0.62 | 0.51 | -0.04 | -7.28% | 0.02 | 4 | 140 | 0.80 | 0.23 | 0.07 | -0.05 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 33.50 | 0.37 | 0.67 | 0.52 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.77 | 0.21 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 34.00 | 0.27 | 0.50 | 0.39 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.85 | 0.19 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 34.50 | 0.21 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.17 | 0.05 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 35.00 | 0.23 | 0.38 | 0.31 | 0.32 | +0.02 | +6.67% | 0.01 | 10 | 284 | 0.76 | 0.15 | 0.05 | -0.04 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 35.50 | 0.12 | 0.35 | 0.24 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.04 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 36.00 | 0.11 | 0.31 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.71 | 0.13 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.08 | 0.03 | -0.02 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.69 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.00 | 0.07 | 0.03 | -0.02 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.72 | 0.36 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.29 | 0.04 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.23 | 0.03 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.69 | 0.35 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.24 | -0.01 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.56 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/23/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.46 | -0.02 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.15 | -0.03 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.15 | -0.04 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.07 | -0.05 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 23.00 | 0.09 | 0.24 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.73 | -0.07 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 23.50 | 0.08 | 0.28 | 0.18 | 0.14 | -0.09 | -39.13% | 0.01 | 2 | 32 | 0.67 | -0.09 | 0.03 | -0.02 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 24.00 | 0.11 | 0.33 | 0.22 | 0.23 | +0.02 | +9.53% | 0.01 | 2 | 110 | 0.76 | -0.11 | 0.04 | -0.03 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 24.50 | 0.15 | 0.39 | 0.27 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.80 | -0.13 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 25.00 | 0.02 | 0.47 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.76 | -0.16 | 0.05 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 25.50 | 0.29 | 0.54 | 0.42 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.73 | -0.19 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 26.00 | 0.39 | 0.65 | 0.52 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.71 | -0.23 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 26.50 | 0.52 | 0.76 | 0.64 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.75 | -0.26 | 0.07 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 27.00 | 0.66 | 0.87 | 0.77 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 444 | 0.71 | -0.30 | 0.08 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 27.50 | 0.80 | 1.03 | 0.92 | 1.01 | +0.01 | +1.00% | 0.03 | 2 | 6 | 0.70 | -0.34 | 0.08 | -0.05 | 9/24/2026 | 9/23/2026 4:00:02 PM EST |
| 28.00 | 1.00 | 1.23 | 1.12 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.70 | -0.39 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 28.50 | 1.14 | 1.41 | 1.28 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.70 | -0.43 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 29.00 | 1.41 | 1.67 | 1.54 | 1.73 | 0.00 | 0.00% | 0.05 | 0 | 386 | 0.70 | -0.48 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 29.50 | 1.66 | 1.93 | 1.80 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.70 | -0.52 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.00 | 1.93 | 2.20 | 2.07 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 118 | 0.69 | -0.57 | 0.09 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.50 | 2.21 | 2.55 | 2.38 | 2.02 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.72 | -0.61 | 0.09 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 31.00 | 2.54 | 3.10 | 2.82 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.76 | -0.64 | 0.08 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 31.50 | 2.87 | 3.40 | 3.14 | % | 0.10 | 0 | 0 | 0.72 | -0.68 | 0.08 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 32.00 | 3.15 | 3.80 | 3.48 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | -0.71 | 0.08 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 32.50 | 3.30 | 5.35 | 4.33 | % | 0.13 | 0 | 0 | 0.70 | -0.74 | 0.07 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 33.00 | 3.65 | 5.80 | 4.73 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.66 | -0.77 | 0.07 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 33.50 | 4.05 | 6.25 | 5.15 | % | 0.15 | 0 | 0 | 0.67 | -0.79 | 0.06 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 34.00 | 4.50 | 6.70 | 5.60 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.63 | -0.81 | 0.06 | -0.04 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 34.50 | 5.00 | 7.15 | 6.08 | % | 0.18 | 0 | 0 | 1.17 | -0.83 | 0.05 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 35.00 | 5.45 | 7.65 | 6.55 | 5.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.19 | -0.85 | 0.05 | -0.04 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 35.50 | 5.85 | 8.15 | 7.00 | 6.76 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.24 | -0.86 | 0.04 | -0.04 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 36.00 | 6.30 | 8.30 | 7.30 | % | 0.20 | 0 | 0 | 1.39 | -0.87 | 0.04 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 37.00 | 7.25 | 9.05 | 8.15 | % | 0.22 | 0 | 0 | 1.55 | -0.92 | 0.03 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 38.00 | 7.85 | 10.50 | 9.18 | % | 0.24 | 0 | 0 | 1.41 | -0.93 | 0.03 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 39.00 | 8.80 | 11.45 | 10.13 | % | 0.26 | 0 | 0 | 1.80 | -0.96 | 0.02 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 40.00 | 10.10 | 12.35 | 11.23 | 10.08 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.85 | -0.97 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |