Options Chain for STRIVE INC CL A COM (ASST) - $0.89 as of 10/21/2025 7:06:43 AM 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 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.80 | 0 | 158 | 2.69 | 0.98 | 0.21 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 1.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 14,558 | 0.98 | 0.47 | 1.47 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 13,305 | 1.76 | 0.09 | 0.53 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,044 | 2.29 | 0.01 | 0.10 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,526 | 2.66 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,579 | 2.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,292 | 3.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:06 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,139 | 3.69 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:06 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,241 | 4.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,903 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,674 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 844 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 4:00:06 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 41 | 3.32 | -0.02 | 0.21 | 0.00 | 10/17/2025 | 10/20/2025 4:00:06 PM EST |
| 1.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.18 | 0 | 6,365 | 1.15 | -0.53 | 1.47 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 1.50 | 0.55 | 0.65 | 0.60 | 0.61 | 0.00 | 0.00% | 0.40 | 0 | 824 | 1.76 | -0.91 | 0.53 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 2.00 | 0.90 | 1.20 | 1.05 | 1.05 | 0.00 | 0.00% | 0.53 | 0 | 2,275 | 3.12 | -0.99 | 0.10 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 2.50 | 1.45 | 1.75 | 1.60 | 1.58 | 0.00 | 0.00% | 0.64 | 0 | 4,600 | 4.20 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 3.00 | 1.90 | 2.25 | 2.08 | 2.12 | 0.00 | 0.00% | 0.69 | 0 | 407 | 4.62 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:06 PM EST |
| 3.50 | 2.40 | 2.75 | 2.58 | 2.70 | 0.00 | 0.00% | 0.74 | 0 | 31 | 4.97 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:06 PM EST |
| 4.00 | 2.85 | 3.30 | 3.08 | 2.93 | 0.00 | 0.00% | 0.77 | 0 | 39 | 5.81 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:06 PM EST |
| 4.50 | 3.30 | 3.80 | 3.55 | 3.70 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.08 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 5.00 | 3.90 | 4.30 | 4.10 | 4.15 | 0.00 | 0.00% | 0.82 | 0 | 2,919 | 6.33 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:06 PM EST |
| 5.50 | 4.40 | 4.80 | 4.60 | % | 0.84 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:06 PM EST | |||
| 6.00 | 4.90 | 5.30 | 5.10 | 5.10 | 0.00 | 0.00% | 0.85 | 0 | 14 | 6.75 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:06 PM EST |
| 7.50 | 6.40 | 6.80 | 6.60 | 6.63 | 0.00 | 0.00% | 0.88 | 0 | 425 | 7.30 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:06 PM EST |
| 10.00 | 8.90 | 9.40 | 9.15 | 9.08 | 0.00 | 0.00% | 0.92 | 0 | 216 | 9.15 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:06 PM EST |
| 12.50 | 10.70 | 12.00 | 11.35 | 11.10 | 0.00 | 0.00% | 0.91 | 0 | 200 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:06 PM EST |
| 15.00 | 13.00 | 14.60 | 13.80 | 14.20 | 0.00 | 0.00% | 0.92 | 0 | 100 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:06 PM EST |
| 17.50 | 15.50 | 17.20 | 16.35 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:06 PM EST | |||
| 20.00 | 18.00 | 19.80 | 18.90 | % | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:06 PM EST | |||
| 22.50 | 20.50 | 22.00 | 21.25 | 20.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/20/2025 4:00:06 PM EST |
| 25.00 | 23.00 | 24.30 | 23.65 | % | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:06 PM EST |