Options Chain for STRIVE INC CL A COM (ASST) - $1.45 as of 11/7/2025 7:06:39 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 | 0.80 | 1.05 | 0.93 | 0.91 | 0.00 | 0.00% | 1.86 | 0 | 1,079 | 3.60 | 0.97 | 0.08 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 1.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.50 | 0 | 11,151 | 1.63 | 0.82 | 0.32 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 1.50 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.17 | 0 | 64,776 | 1.37 | 0.57 | 0.51 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 2.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 67,416 | 1.69 | 0.37 | 0.48 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 2.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 31,001 | 1.84 | 0.24 | 0.38 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 24,004 | 1.80 | 0.15 | 0.29 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 13,429 | 2.03 | 0.10 | 0.21 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8,646 | 2.42 | 0.06 | 0.15 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.58 | 0.04 | 0.10 | 0.00 | 11/5/2025 | 11/6/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8,407 | 2.30 | 0.03 | 0.07 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 349 | 2.85 | 0.02 | 0.05 | 0.00 | 11/5/2025 | 11/6/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 350 | 2.96 | 0.01 | 0.04 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,557 | 2.79 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,673 | 3.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 3.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,448 | 3.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/6/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 754 | 3.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/6/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/6/2025 3:59:50 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 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 622 | 2.78 | -0.03 | 0.08 | 0.00 | 11/5/2025 | 11/6/2025 3:59:50 PM EST |
| 1.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 2,393 | 1.61 | -0.18 | 0.32 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 1.50 | 0.30 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 0.22 | 0 | 5,712 | 1.50 | -0.43 | 0.51 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 2.00 | 0.65 | 0.75 | 0.70 | 0.73 | 0.00 | 0.00% | 0.35 | 0 | 1,531 | 1.56 | -0.63 | 0.48 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 2.50 | 1.10 | 1.25 | 1.18 | 1.19 | 0.00 | 0.00% | 0.47 | 0 | 5,869 | 1.82 | -0.76 | 0.38 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 3.00 | 1.45 | 1.80 | 1.63 | 1.65 | 0.00 | 0.00% | 0.54 | 0 | 161 | 2.87 | -0.85 | 0.29 | 0.00 | 11/5/2025 | 11/6/2025 3:59:50 PM EST |
| 3.50 | 1.95 | 2.25 | 2.10 | 2.10 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.86 | -0.90 | 0.21 | 0.00 | 11/5/2025 | 11/6/2025 3:59:50 PM EST |
| 4.00 | 2.45 | 2.75 | 2.60 | 2.67 | 0.00 | 0.00% | 0.65 | 0 | 166 | 3.08 | -0.94 | 0.15 | 0.00 | 11/5/2025 | 11/6/2025 3:59:50 PM EST |
| 4.50 | 2.95 | 3.30 | 3.13 | 3.14 | 0.00 | 0.00% | 0.70 | 0 | 1,000 | 3.53 | -0.96 | 0.10 | 0.00 | 10/28/2025 | 11/6/2025 3:59:50 PM EST |
| 5.00 | 3.40 | 3.80 | 3.60 | 3.80 | 0.00 | 0.00% | 0.72 | 0 | 924 | 3.69 | -0.97 | 0.07 | 0.00 | 11/4/2025 | 11/6/2025 3:59:50 PM EST |
| 5.50 | 3.90 | 4.30 | 4.10 | 4.35 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.84 | -0.98 | 0.05 | 0.00 | 10/31/2025 | 11/6/2025 3:59:50 PM EST |
| 6.00 | 4.40 | 4.80 | 4.60 | 4.87 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.96 | -0.99 | 0.04 | 0.00 | 10/8/2025 | 11/6/2025 3:59:50 PM EST |
| 7.50 | 5.90 | 6.30 | 6.10 | 6.28 | 0.00 | 0.00% | 0.81 | 0 | 997 | 4.28 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 11/6/2025 3:59:50 PM EST |
| 10.00 | 8.40 | 8.70 | 8.55 | 8.55 | 0.00 | 0.00% | 0.86 | 0 | 207 | 4.09 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/6/2025 3:59:50 PM EST |
| 12.50 | 10.70 | 11.30 | 11.00 | 11.50 | 0.00 | 0.00% | 0.88 | 0 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/6/2025 3:59:50 PM EST |
| 15.00 | 13.30 | 13.80 | 13.55 | 13.40 | 0.00 | 0.00% | 0.90 | 0 | 102 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/6/2025 3:59:50 PM EST |
| 17.50 | 15.30 | 16.40 | 15.85 | % | 0.91 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:50 PM EST | |||
| 20.00 | 17.80 | 19.00 | 18.40 | 18.40 | 0.00 | 0.00% | 0.92 | 0 | 2 | 6.64 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/6/2025 3:59:50 PM EST |
| 22.50 | 20.30 | 21.60 | 20.95 | % | 0.93 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:50 PM EST | |||
| 25.00 | 22.80 | 23.80 | 23.30 | 23.40 | 0.00 | 0.00% | 0.93 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/6/2025 3:59:50 PM EST |