Options Chain for STRIVE INC CL A COM (ASST) - $2.14 as of 10/8/2025 6:36:19 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 | 0.05 | 3.60 | 1.83 | % | 3.66 | 0 | 0 | 0.03 | 0.99 | 0.02 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 1.00 | 0.15 | 3.10 | 1.63 | % | 1.63 | 0 | 0 | 0.03 | 0.93 | 0.09 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 1.50 | 0.05 | 2.60 | 1.33 | % | 0.89 | 0 | 0 | 0.03 | 0.83 | 0.17 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.63 | 0.72 | 0.23 | -0.01 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 2.50 | 0.10 | 0.25 | 0.18 | 0.34 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.91 | 0.59 | 0.30 | -0.01 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 3.00 | 0.05 | 2.20 | 1.13 | % | 0.38 | 0 | 0 | 0.81 | 0.47 | 0.31 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 2.20 | 1.10 | % | 0.31 | 0 | 0 | 0.00 | 0.40 | 0.29 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.30 | 0.27 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.96 | 0.25 | 0.25 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 6.06 | 0.24 | 0.22 | -0.01 | 10/2/2025 | 10/8/2025 3:59:52 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 | % | 0.06 | 0 | 0 | 3.83 | -0.01 | 0.02 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.13 | -0.07 | 0.09 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 1.50 | 0.10 | 0.55 | 0.33 | 0.30 | % | 0.22 | 10 | 0 | 3.01 | -0.17 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 2.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.15 | +25.00% | 0.40 | 12 | 24 | 4.03 | -0.28 | 0.23 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 2.50 | 0.05 | 2.05 | 1.05 | 1.16 | 0.00 | 0.00% | 0.42 | 0 | 25 | 0.00 | -0.41 | 0.30 | -0.01 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 3.00 | 1.20 | 2.75 | 1.98 | 3.20 | 0.00 | 0.00% | 0.66 | 0 | 10 | 2.66 | -0.53 | 0.31 | -0.01 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 3.50 | 0.35 | 4.10 | 2.23 | % | 0.64 | 0 | 0 | 0.00 | -0.60 | 0.29 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 4.00 | 2.25 | 3.50 | 2.88 | % | 0.72 | 0 | 0 | 3.73 | -0.70 | 0.27 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 4.50 | 2.70 | 4.00 | 3.35 | % | 0.74 | 0 | 0 | 3.82 | -0.75 | 0.25 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 5.00 | 3.20 | 4.00 | 3.60 | % | 0.72 | 0 | 0 | 6.05 | -0.76 | 0.22 | -0.01 | 10/8/2025 3:59:52 PM EST |