Options Chain for STRIVE INC CL A COM (ASST) - $29.44 as of 9/27/2026 8:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.65 | 10.85 | 10.25 | 10.24 | -0.77 | -7.00% | 0.51 | 3 | 20 | 0.96 | 0.91 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 21.00 | 8.85 | 10.05 | 9.45 | % | 0.45 | 0 | 0 | 0.97 | 0.88 | 0.02 | -0.02 | 9/25/2026 3:59:52 PM EST | |||
| 22.00 | 7.35 | 9.15 | 8.25 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.14 | 0.85 | 0.02 | -0.02 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 23.00 | 7.30 | 8.45 | 7.88 | 8.44 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.93 | 0.82 | 0.03 | -0.02 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 24.00 | 6.70 | 7.40 | 7.05 | 7.25 | -0.40 | -5.23% | 0.29 | 11 | 0 | 0.89 | 0.78 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 25.00 | 6.00 | 7.00 | 6.50 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.92 | 0.74 | 0.03 | -0.03 | 9/21/2026 | 9/25/2026 3:59:52 PM EST |
| 26.00 | 5.40 | 6.35 | 5.88 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 0.70 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 27.00 | 4.20 | 5.35 | 4.78 | 5.65 | +0.07 | +1.26% | 0.18 | 16 | 141 | 0.77 | 0.66 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 28.00 | 4.50 | 4.80 | 4.65 | 4.70 | -0.37 | -7.30% | 0.17 | 3 | 322 | 0.87 | 0.62 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 29.00 | 3.90 | 4.30 | 4.10 | 4.30 | -0.42 | -8.90% | 0.14 | 2 | 43 | 0.85 | 0.58 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 30.00 | 3.45 | 3.95 | 3.70 | 3.75 | -0.52 | -12.18% | 0.12 | 22 | 204 | 0.86 | 0.54 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 31.00 | 2.84 | 3.60 | 3.22 | 3.29 | -0.17 | -4.92% | 0.10 | 2 | 14 | 0.84 | 0.51 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 32.00 | 2.71 | 3.20 | 2.96 | 3.20 | -0.21 | -6.16% | 0.09 | 9 | 193 | 0.86 | 0.47 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 33.00 | 2.53 | 2.75 | 2.64 | 2.77 | -0.28 | -9.18% | 0.08 | 2 | 1,292 | 0.86 | 0.43 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 34.00 | 2.02 | 2.64 | 2.33 | 2.38 | -0.14 | -5.56% | 0.07 | 1 | 10 | 0.86 | 0.40 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 35.00 | 2.10 | 2.33 | 2.22 | 2.13 | -0.41 | -16.15% | 0.06 | 10 | 502 | 0.89 | 0.37 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 36.00 | 1.53 | 2.11 | 1.82 | 1.99 | +0.25 | +14.37% | 0.05 | 18 | 303 | 0.85 | 0.34 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 37.00 | 1.32 | 1.92 | 1.62 | 1.80 | -0.41 | -18.56% | 0.04 | 7 | 243 | 0.85 | 0.31 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 40.00 | 1.20 | 1.30 | 1.25 | 1.20 | -0.29 | -19.47% | 0.03 | 18 | 169 | 0.89 | 0.24 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.47 | 0.75 | 0.61 | 0.55 | -0.02 | -3.51% | 0.03 | 31 | 79 | 0.91 | -0.09 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 21.00 | 0.57 | 0.86 | 0.72 | 0.73 | +0.01 | +1.39% | 0.03 | 1 | 7 | 0.87 | -0.12 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 22.00 | 0.64 | 1.00 | 0.82 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.83 | -0.15 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 23.00 | 1.05 | 1.30 | 1.18 | 1.09 | 0.00 | 0.00% | 0.05 | 1 | 1,422 | 0.86 | -0.18 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 24.00 | 1.35 | 1.64 | 1.50 | 1.49 | +0.10 | +7.20% | 0.06 | 1 | 32 | 0.87 | -0.22 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 25.00 | 1.64 | 1.99 | 1.82 | 1.80 | +0.07 | +4.05% | 0.07 | 14 | 930 | 0.86 | -0.26 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 26.00 | 2.01 | 2.45 | 2.23 | 2.19 | -0.21 | -8.75% | 0.09 | 5 | 18 | 0.86 | -0.30 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 27.00 | 2.55 | 2.79 | 2.67 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.86 | -0.34 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 3:59:52 PM EST |
| 28.00 | 2.89 | 3.30 | 3.10 | 3.02 | +0.07 | +2.38% | 0.11 | 1 | 755 | 0.85 | -0.38 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 29.00 | 3.45 | 3.85 | 3.65 | 3.69 | +0.39 | +11.82% | 0.13 | 1 | 46 | 0.86 | -0.42 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 30.00 | 4.05 | 4.40 | 4.23 | 4.20 | -0.20 | -4.55% | 0.14 | 7 | 166 | 0.86 | -0.46 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 31.00 | 4.65 | 5.20 | 4.93 | 4.77 | -0.07 | -1.45% | 0.16 | 2 | 23 | 0.88 | -0.49 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 32.00 | 5.30 | 5.70 | 5.50 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.87 | -0.53 | 0.04 | -0.03 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |
| 33.00 | 5.95 | 6.65 | 6.30 | 6.20 | +0.10 | +1.64% | 0.19 | 1 | 17 | 0.90 | -0.57 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 34.00 | 6.55 | 7.10 | 6.83 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.86 | -0.60 | 0.04 | -0.03 | 9/23/2026 | 9/25/2026 3:59:52 PM EST |
| 35.00 | 7.45 | 7.85 | 7.65 | 7.65 | +0.45 | +6.25% | 0.22 | 1 | 17 | 0.88 | -0.63 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 3:59:52 PM EST |
| 36.00 | 8.20 | 8.60 | 8.40 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.88 | -0.66 | 0.04 | -0.03 | 9/18/2026 | 9/25/2026 3:59:52 PM EST |
| 37.00 | 9.00 | 9.40 | 9.20 | 8.70 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.88 | -0.69 | 0.03 | -0.03 | 9/22/2026 | 9/25/2026 3:59:52 PM EST |
| 40.00 | 11.00 | 12.15 | 11.58 | % | 0.29 | 0 | 0 | 0.84 | -0.76 | 0.03 | -0.03 | 9/25/2026 3:59:52 PM EST |