Options Chain for STRIVE INC CL A COM (ASST) - $1.25 as of 11/4/2025 8:25:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.60 | 0.85 | 0.73 | 0.60 | -0.15 | -20.00% | 1.46 | 41 | 1,090 | 3.91 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 1.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.06 | -15.39% | 0.35 | 564 | 10,925 | 1.46 | 0.74 | 0.59 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 1.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.09 | 12,879 | 45,529 | 1.28 | 0.42 | 0.65 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.04 | 2,866 | 48,151 | 1.51 | 0.22 | 0.47 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.03 | 471 | 27,862 | 1.86 | 0.11 | 0.29 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.02 | 1,014 | 21,540 | 1.65 | 0.06 | 0.17 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 2,597 | 11,794 | 2.59 | 0.03 | 0.10 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.01 | 10 | 8,395 | 2.77 | 0.01 | 0.06 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 179 | 4.26 | 0.01 | 0.03 | 0.00 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,883 | 2.59 | 0.00 | 0.02 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 337 | 5.43 | 0.00 | 0.01 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 350 | 3.29 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 12,519 | 3.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,659 | 3.36 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 250 | 4,406 | 3.78 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 4.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 752 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 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 | 11/4/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 613 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 622 | 2.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 1.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.13 | 110 | 1,576 | 1.40 | -0.26 | 0.59 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 1.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.30 | 3 | 5,554 | 1.52 | -0.58 | 0.65 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 2.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.07 | +8.44% | 0.45 | 10 | 1,583 | 2.35 | -0.78 | 0.47 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 2.50 | 1.25 | 1.40 | 1.33 | 1.40 | +0.14 | +11.12% | 0.53 | 6 | 5,880 | 0.00 | -0.89 | 0.29 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 3.00 | 1.75 | 1.95 | 1.85 | 1.80 | +0.01 | +0.56% | 0.62 | 1 | 161 | 0.00 | -0.94 | 0.17 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 3.50 | 2.25 | 2.40 | 2.33 | 2.35 | +0.02 | +0.86% | 0.67 | 8 | 10 | 0.00 | -0.97 | 0.10 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 4.00 | 2.65 | 2.90 | 2.78 | 2.61 | 0.00 | 0.00% | 0.69 | 0 | 166 | 2.80 | -0.99 | 0.06 | 0.00 | 10/28/2025 | 11/4/2025 3:59:52 PM EST |
| 4.50 | 3.10 | 3.40 | 3.25 | 3.14 | 0.00 | 0.00% | 0.72 | 0 | 1,000 | 0.00 | -0.99 | 0.03 | 0.00 | 10/28/2025 | 11/4/2025 3:59:52 PM EST |
| 5.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.20 | +5.56% | 0.76 | 6 | 925 | 0.00 | -1.00 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 5.50 | 4.10 | 4.40 | 4.25 | 4.35 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.26 | -1.00 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 6.00 | 4.60 | 4.90 | 4.75 | 4.87 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.37 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 11/4/2025 3:59:52 PM EST |
| 7.50 | 6.20 | 6.50 | 6.35 | 6.28 | 0.00 | 0.00% | 0.85 | 0 | 997 | 4.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:52 PM EST |
| 10.00 | 8.70 | 9.00 | 8.85 | 8.82 | 0.00 | 0.00% | 0.89 | 0 | 207 | 4.77 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 12.50 | 10.60 | 11.60 | 11.10 | 11.50 | 0.00 | 0.00% | 0.89 | 0 | 27 | 5.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/4/2025 3:59:52 PM EST |
| 15.00 | 13.10 | 14.20 | 13.65 | 13.40 | 0.00 | 0.00% | 0.91 | 0 | 102 | 6.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:52 PM EST |
| 17.50 | 15.60 | 16.80 | 16.20 | % | 0.93 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 20.00 | 18.10 | 19.40 | 18.75 | 18.40 | 0.00 | 0.00% | 0.94 | 0 | 2 | 8.16 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/4/2025 3:59:52 PM EST |
| 22.50 | 20.60 | 22.00 | 21.30 | % | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 25.00 | 23.10 | 24.00 | 23.55 | 23.40 | 0.00 | 0.00% | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:52 PM EST |