Options Chain for STRIVE INC VAR RAT SER A PR (SATA) - $98.79 as of 10/13/2026 9:07:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.00 | 42.00 | 39.50 | % | 0.66 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 65.00 | 32.00 | 37.00 | 34.50 | % | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 70.00 | 27.00 | 32.00 | 29.50 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 75.00 | 22.00 | 27.00 | 24.50 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 80.00 | 17.00 | 22.00 | 19.50 | % | 0.24 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 85.00 | 12.00 | 17.00 | 14.50 | % | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 90.00 | 7.70 | 11.20 | 9.45 | % | 0.10 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 92.50 | 5.20 | 8.70 | 6.95 | % | 0.08 | 0 | 0 | 0.34 | 0.98 | 0.01 | -0.01 | 10/13/2026 4:00:04 PM EST | |||
| 95.00 | 2.70 | 6.10 | 4.40 | % | 0.05 | 0 | 0 | 0.26 | 0.90 | 0.05 | -0.02 | 10/13/2026 4:00:04 PM EST | |||
| 97.50 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.17 | 0.71 | 0.09 | -0.02 | 10/13/2026 4:00:04 PM EST | |||
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 985 | 287 | 0.02 | 0.45 | 0.11 | -0.02 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.13 | 0.07 | 0.04 | -0.01 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 85.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.22 | -0.02 | 0.01 | -0.01 | 10/13/2026 4:00:04 PM EST | |||
| 95.00 | 0.60 | 0.75 | 0.68 | 0.54 | -0.21 | -28.00% | 0.01 | 3 | 270 | 0.18 | -0.10 | 0.05 | -0.02 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 97.50 | 0.05 | 1.55 | 0.80 | 1.30 | -0.10 | -7.15% | 0.01 | 2 | 7 | 0.12 | -0.29 | 0.09 | -0.02 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 100.00 | 2.10 | 4.00 | 3.05 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.21 | -0.55 | 0.11 | -0.02 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 105.00 | 5.30 | 8.80 | 7.05 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.42 | -0.93 | 0.04 | -0.01 | 10/12/2026 | 10/13/2026 4:00:04 PM EST |
| 110.00 | 10.40 | 15.20 | 12.80 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 115.00 | 15.40 | 20.20 | 17.80 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 120.00 | 20.30 | 25.30 | 22.80 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 125.00 | 25.30 | 30.30 | 27.80 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 130.00 | 30.30 | 35.30 | 32.80 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 135.00 | 35.30 | 40.20 | 37.75 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 140.00 | 40.30 | 45.20 | 42.75 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 145.00 | 45.20 | 50.20 | 47.70 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST |