Options Chain for STRIVE INC CL A COM (ASST) - $1.51 as of 11/7/2025 7:25:32 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 | 0.90 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 1.90 | 39 | 425 | 4.94 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 1.00 | 0.45 | 0.50 | 0.48 | 0.45 | 0.00 | 0.00% | 0.48 | 12,682 | 14,990 | 3.29 | 0.99 | 0.14 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 1.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.09 | 8,862 | 50,401 | 1.38 | 0.57 | 1.28 | -0.01 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 4,042 | 41,871 | 2.23 | 0.13 | 0.60 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 91 | 24,823 | 3.17 | 0.02 | 0.10 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 31 | 12,624 | 3.85 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,521 | 4.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 792 | 4.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:50 PM EST |
| 5.50 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 11 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 335 | 8,356 | 3.17 | -0.01 | 0.14 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 1.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 0.09 | 828 | 8,959 | 1.62 | -0.43 | 1.28 | -0.01 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 2.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.28 | 68 | 1,191 | 3.01 | -0.87 | 0.60 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 2.50 | 0.85 | 1.05 | 0.95 | 1.07 | +0.02 | +1.91% | 0.38 | 13 | 168 | 3.22 | -0.98 | 0.10 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 3.00 | 1.30 | 1.70 | 1.50 | 1.60 | +0.03 | +1.92% | 0.50 | 2 | 19 | 6.33 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 3.50 | 1.85 | 2.25 | 2.05 | 2.02 | +0.10 | +5.21% | 0.59 | 5 | 1 | 8.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:50 PM EST |
| 4.00 | 2.00 | 2.75 | 2.38 | 2.82 | 0.00 | 0.00% | 0.59 | 0 | 7 | 8.23 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:50 PM EST |
| 4.50 | 2.65 | 3.30 | 2.98 | 2.80 | 0.00 | 0.00% | 0.66 | 0 | 2 | 9.36 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:50 PM EST |
| 5.00 | 3.10 | 3.80 | 3.45 | 3.55 | 0.00 | 0.00% | 0.69 | 0 | 4 | 9.81 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:50 PM EST |
| 5.50 | % | 0.00 | 0 | 0 | EST |