Options Chain for STRIVE INC CL A COM (ASST) - $29.35 as of 9/23/2026 7:14:33 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 | 9.30 | 10.15 | 9.73 | 10.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.93 | 0.89 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 21.00 | 8.20 | 9.55 | 8.88 | % | 0.42 | 0 | 0 | 0.87 | 0.86 | 0.02 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 22.00 | 7.40 | 8.80 | 8.10 | 8.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.88 | 0.83 | 0.02 | -0.02 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 23.00 | 6.95 | 7.85 | 7.40 | 8.44 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.90 | 0.80 | 0.03 | -0.02 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 24.00 | 6.35 | 7.15 | 6.75 | 7.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | 0.76 | 0.03 | -0.03 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 25.00 | 5.70 | 6.50 | 6.10 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.89 | 0.72 | 0.03 | -0.03 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 26.00 | 4.95 | 5.95 | 5.45 | % | 0.21 | 0 | 0 | 0.87 | 0.69 | 0.04 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 27.00 | 4.55 | 5.35 | 4.95 | 4.80 | -0.55 | -10.28% | 0.18 | 151 | 57 | 0.88 | 0.65 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 28.00 | 4.10 | 5.20 | 4.65 | 4.50 | -0.45 | -9.10% | 0.17 | 3 | 40 | 0.92 | 0.60 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 29.00 | 3.20 | 4.20 | 3.70 | 3.90 | -0.70 | -15.22% | 0.13 | 2 | 39 | 0.81 | 0.56 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.00 | 3.35 | 3.85 | 3.60 | 3.53 | -0.41 | -10.41% | 0.12 | 4 | 195 | 0.88 | 0.53 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 31.00 | 2.82 | 3.40 | 3.11 | 3.46 | -0.14 | -3.89% | 0.10 | 10 | 17 | 0.85 | 0.49 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 32.00 | 2.69 | 3.05 | 2.87 | 2.92 | -0.28 | -8.75% | 0.09 | 14 | 183 | 0.88 | 0.45 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 33.00 | 2.44 | 2.80 | 2.62 | 2.60 | -0.50 | -16.13% | 0.08 | 98 | 1,283 | 0.89 | 0.42 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 34.00 | 1.90 | 2.57 | 2.24 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.86 | 0.38 | 0.04 | -0.03 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 35.00 | 1.92 | 2.19 | 2.06 | 2.08 | -0.27 | -11.49% | 0.06 | 47 | 272 | 0.88 | 0.35 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 36.00 | 1.56 | 2.11 | 1.84 | 1.74 | -0.89 | -33.84% | 0.05 | 14 | 302 | 0.88 | 0.32 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 37.00 | 1.20 | 1.92 | 1.56 | 1.60 | -0.31 | -16.23% | 0.04 | 88 | 172 | 0.86 | 0.29 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 40.00 | 0.84 | 1.30 | 1.07 | 1.17 | % | 0.03 | 5 | 0 | 0.86 | 0.22 | 0.03 | -0.03 | 9/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.45 | 0.75 | 0.60 | 0.66 | +0.06 | +10.00% | 0.03 | 28 | 24 | 0.87 | -0.11 | 0.02 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 21.00 | 0.49 | 1.07 | 0.78 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.85 | -0.14 | 0.02 | -0.02 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 22.00 | 0.83 | 1.29 | 1.06 | 1.16 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.87 | -0.17 | 0.02 | -0.02 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 23.00 | 1.07 | 1.42 | 1.25 | 1.27 | +0.04 | +3.26% | 0.05 | 1,829 | 26 | 0.84 | -0.20 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 24.00 | 1.34 | 1.72 | 1.53 | 1.47 | -0.23 | -13.53% | 0.06 | 10 | 5 | 0.83 | -0.24 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 25.00 | 1.80 | 2.13 | 1.97 | 1.95 | +0.01 | +0.52% | 0.08 | 799 | 142 | 0.85 | -0.28 | 0.03 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 26.00 | 2.08 | 2.64 | 2.36 | 2.40 | +0.23 | +10.60% | 0.09 | 11 | 8 | 0.84 | -0.31 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 27.00 | 2.55 | 2.95 | 2.75 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.83 | -0.35 | 0.04 | -0.03 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 28.00 | 3.00 | 3.60 | 3.30 | 3.30 | +0.28 | +9.28% | 0.12 | 739 | 17 | 0.84 | -0.40 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 29.00 | 3.65 | 4.05 | 3.85 | 3.90 | +0.35 | +9.86% | 0.13 | 5 | 41 | 0.84 | -0.43 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 30.00 | 4.20 | 4.90 | 4.55 | 4.40 | +0.04 | +0.92% | 0.15 | 12 | 160 | 0.87 | -0.47 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 31.00 | 4.65 | 5.35 | 5.00 | 5.25 | % | 0.16 | 3 | 0 | 0.83 | -0.51 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST | |
| 32.00 | 5.45 | 5.90 | 5.68 | 5.60 | +0.12 | +2.19% | 0.18 | 1 | 30 | 0.83 | -0.55 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 33.00 | 6.05 | 7.20 | 6.63 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.89 | -0.58 | 0.04 | -0.03 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 34.00 | 6.70 | 7.95 | 7.33 | 7.50 | % | 0.22 | 35 | 0 | 0.88 | -0.62 | 0.04 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST | |
| 35.00 | 7.40 | 8.30 | 7.85 | % | 0.22 | 0 | 0 | 0.83 | -0.65 | 0.04 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 36.00 | 8.05 | 9.35 | 8.70 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.85 | -0.68 | 0.04 | -0.03 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 37.00 | 8.80 | 10.10 | 9.45 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.83 | -0.71 | 0.03 | -0.03 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 40.00 | 11.20 | 12.70 | 11.95 | % | 0.30 | 0 | 0 | 0.80 | -0.78 | 0.03 | -0.03 | 9/23/2026 4:00:02 PM EST |