Options Chain for STRIVE INC CL A COM (ASST) - $2.60 as of 10/3/2025 8:55:41 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 | 3.50 | 2.20 | 2.25 | 0.00 | 0.00% | 4.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 1.00 | 0.40 | 2.85 | 1.63 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 1.50 | 0.05 | 2.35 | 1.20 | 1.05 | 0.00 | 0.00% | 0.80 | 0 | 6 | 0.00 | 1.00 | 0.11 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 2.00 | 0.50 | 1.90 | 1.20 | 0.60 | 0.00 | 0.00% | 0.60 | 0 | 14 | 9.35 | 0.79 | 0.62 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 2.50 | 0.40 | 0.45 | 0.43 | 0.45 | +0.05 | +12.50% | 0.17 | 486 | 6,620 | 2.16 | 0.49 | 0.40 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 3.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.09 | 513 | 1,336 | 2.10 | 0.35 | 0.27 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 3.50 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.07 | 1,311 | 667 | 2.24 | 0.27 | 0.20 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.10 | +66.67% | 0.04 | 54 | 118 | 2.25 | 0.22 | 0.16 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 4.50 | 0.05 | 0.40 | 0.23 | % | 0.05 | 0 | 0 | 2.57 | 0.17 | 0.14 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.04 | 127 | 5,480 | 2.62 | 0.15 | 0.12 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.49 | 0.10 | 0.09 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.62 | 0.08 | 0.08 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 268 | 12,265 | 2.85 | 0.07 | 0.06 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.01 | -16.67% | 0.01 | 3 | 1,903 | 3.31 | 0.04 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,674 | 4.38 | 0.01 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.01 | 60 | 787 | 4.37 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.01 | 8 | 84 | 4.54 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 902 | 4.68 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 16 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 10 | 5.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0.06 | 4 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 1.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 1.50 | 0.20 | 0.55 | 0.38 | 0.25 | -0.05 | -16.67% | 0.25 | 1 | 118 | 1.85 | 0.00 | 0.11 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 2.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.03 | +4.17% | 0.38 | 477 | 569 | 1.94 | -0.21 | 0.62 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 2.50 | 1.10 | 1.20 | 1.15 | 1.15 | +0.05 | +4.55% | 0.46 | 124 | 3,177 | 1.92 | -0.51 | 0.40 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 3.00 | 1.45 | 1.95 | 1.70 | 1.65 | -0.01 | -0.61% | 0.57 | 14 | 124 | 2.42 | -0.65 | 0.27 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 3.50 | 2.00 | 3.50 | 2.75 | 2.10 | % | 0.79 | 2 | 0 | 0.04 | -0.73 | 0.20 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 4.00 | 2.45 | 4.00 | 3.23 | 2.55 | 0.00 | 0.00% | 0.81 | 0 | 9 | 1.27 | -0.78 | 0.16 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 4.50 | 2.95 | 4.30 | 3.63 | 3.01 | % | 0.81 | 1 | 0 | 0.07 | -0.83 | 0.14 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 5.00 | 3.50 | 3.90 | 3.70 | 3.60 | 0.00 | 0.00% | 0.74 | 0 | 3,291 | 3.14 | -0.85 | 0.12 | 0.00 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 5.50 | 3.90 | 5.30 | 4.60 | % | 0.84 | 0 | 0 | 0.00 | -0.90 | 0.09 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 6.00 | 4.40 | 4.80 | 4.60 | 4.70 | 0.00 | 0.00% | 0.77 | 0 | 400 | 4.03 | -0.92 | 0.08 | 0.00 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 7.50 | 5.90 | 6.40 | 6.15 | 6.10 | 0.00 | 0.00% | 0.82 | 0 | 1,600 | 2.37 | -0.93 | 0.06 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 8.40 | 9.70 | 9.05 | 8.50 | 0.00 | 0.00% | 0.91 | 1 | 7,694 | 9.21 | -0.96 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 10.70 | 11.30 | 11.00 | 11.00 | 0.00 | 0.00% | 0.88 | 0 | 2,518 | 5.07 | -0.99 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 12.50 | 14.40 | 13.45 | 13.38 | 0.00 | 0.00% | 0.90 | 0 | 223 | 0.04 | -0.99 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 15.00 | 17.00 | 16.00 | % | 0.91 | 0 | 0 | 0.06 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 17.50 | 19.80 | 18.65 | % | 0.93 | 0 | 0 | 0.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.50 | 20.00 | 22.20 | 21.10 | 20.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 22.50 | 24.70 | 23.60 | % | 0.94 | 0 | 0 | 0.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |