Options Chain for STRIVE INC CL A COM (ASST) - $9.29 as of 3/6/2026 5:46:54 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 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.26 | 0 | 737 | 3/5/2026 | EST | ||||
| 1.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 1,657 | 2/23/2026 | EST | ||||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 13 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 3 | EST | |||||||
| 3.00 | 4.85 | 6.60 | 5.73 | 6.30 | 0.00 | 0.00% | 1.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:53 PM EST |
| 4.00 | 4.30 | 5.60 | 4.95 | % | 1.24 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 4.50 | 3.80 | 5.05 | 4.43 | % | 0.98 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 5.00 | 3.30 | 4.65 | 3.98 | 4.42 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 5.50 | 2.79 | 4.05 | 3.42 | 3.93 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 6.00 | 2.28 | 3.50 | 2.89 | % | 0.48 | 0 | 0 | 4.70 | 0.98 | 0.04 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 6.50 | 1.93 | 3.15 | 2.54 | % | 0.39 | 0 | 0 | 4.52 | 0.95 | 0.07 | -0.01 | 3/6/2026 3:59:53 PM EST | |||
| 7.00 | 1.50 | 2.38 | 1.94 | 1.86 | 0.00 | 0.00% | 0.28 | 0 | 101 | 3.21 | 0.88 | 0.12 | -0.02 | 3/2/2026 | 3/6/2026 3:59:53 PM EST |
| 7.50 | 1.07 | 1.55 | 1.31 | 1.40 | +0.36 | +34.62% | 0.17 | 21 | 110 | 1.84 | 0.80 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 8.00 | 0.85 | 1.18 | 1.02 | 1.15 | -0.30 | -20.69% | 0.13 | 1 | 88 | 1.32 | 0.70 | 0.21 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 8.50 | 0.59 | 0.93 | 0.76 | 0.77 | -0.18 | -18.95% | 0.09 | 4 | 21 | 1.41 | 0.58 | 0.24 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 9.00 | 0.38 | 0.67 | 0.53 | 0.47 | -0.36 | -43.38% | 0.06 | 98 | 69 | 1.38 | 0.46 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 9.50 | 0.10 | 0.45 | 0.28 | 0.33 | -0.24 | -42.11% | 0.03 | 18 | 472 | 1.17 | 0.34 | 0.24 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 10.00 | 0.01 | 0.44 | 0.23 | 0.22 | -0.19 | -46.35% | 0.02 | 44 | 1,484 | 1.22 | 0.24 | 0.20 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 10.50 | 0.04 | 0.20 | 0.12 | 0.14 | -0.12 | -46.16% | 0.01 | 2 | 381 | 1.24 | 0.17 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 32 | 265 | 1.39 | 0.11 | 0.12 | -0.02 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.05 | -0.15 | -75.00% | 0.01 | 3 | 19 | 2.17 | 0.07 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.73 | 0.05 | 0.06 | -0.01 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.46 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.04 | 0.03 | 0.04 | -0.01 | 3/4/2026 | 3/6/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.12 | -92.31% | 0.01 | 1 | 64 | 2.57 | 0.02 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 3.43 | 0.01 | 0.02 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.59 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 3/6/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.01 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.26 | 0 | 100 | EST | |||||||
| 1.00 | 0.44 | 0.69 | 0.57 | 0.65 | 0.00 | 0.00% | 0.57 | 0 | 40 | 2/27/2026 | EST | ||||
| 1.50 | 0.94 | 1.19 | 1.07 | % | 0.71 | 0 | 0 | EST | |||||||
| 2.00 | 1.44 | 2.16 | 1.80 | % | 0.90 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.41 | 0.21 | % | 0.05 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.02 | 66 | 0 | 2.72 | -0.02 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 6.50 | 0.00 | 0.34 | 0.17 | 0.05 | +0.03 | +150.00% | 0.03 | 27 | 30 | 2.68 | -0.05 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 7.00 | 0.01 | 0.47 | 0.24 | 0.10 | +0.02 | +25.00% | 0.03 | 9 | 148 | 1.71 | -0.12 | 0.12 | -0.02 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 7.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.05 | +33.34% | 0.03 | 95 | 379 | 1.38 | -0.20 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 8.00 | 0.25 | 0.47 | 0.36 | 0.29 | +0.01 | +3.58% | 0.04 | 177 | 36 | 1.40 | -0.30 | 0.21 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 8.50 | 0.42 | 0.60 | 0.51 | 0.54 | +0.14 | +35.00% | 0.06 | 142 | 950 | 1.26 | -0.42 | 0.24 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 9.00 | 0.67 | 0.99 | 0.83 | 0.80 | +0.16 | +25.00% | 0.09 | 197 | 148 | 1.35 | -0.54 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 9.50 | 0.61 | 1.70 | 1.16 | 1.15 | +0.26 | +29.22% | 0.12 | 10 | 12 | 2.52 | -0.66 | 0.24 | -0.04 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 10.00 | 1.07 | 1.86 | 1.47 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.11 | -0.76 | 0.20 | -0.03 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 10.50 | 1.57 | 2.55 | 2.06 | % | 0.20 | 0 | 0 | 2.81 | -0.83 | 0.16 | -0.03 | 3/6/2026 3:59:53 PM EST | |||
| 11.00 | 1.98 | 2.98 | 2.48 | % | 0.23 | 0 | 0 | 2.91 | -0.89 | 0.12 | -0.02 | 3/6/2026 3:59:53 PM EST | |||
| 11.50 | 2.30 | 3.60 | 2.95 | % | 0.26 | 0 | 0 | 3.42 | -0.93 | 0.09 | -0.01 | 3/6/2026 3:59:53 PM EST | |||
| 12.00 | 2.71 | 4.15 | 3.43 | % | 0.29 | 0 | 0 | 3.75 | -0.95 | 0.06 | -0.01 | 3/6/2026 3:59:53 PM EST | |||
| 12.50 | 3.10 | 4.70 | 3.90 | 4.63 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.06 | -0.97 | 0.04 | -0.01 | 2/18/2026 | 3/6/2026 3:59:53 PM EST |
| 13.00 | 3.60 | 5.20 | 4.40 | 4.25 | % | 0.34 | 2 | 0 | 4.26 | -0.98 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 13.50 | 4.05 | 5.65 | 4.85 | 4.70 | % | 0.36 | 8 | 0 | 4.32 | -0.99 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 14.00 | 4.50 | 5.95 | 5.23 | 6.15 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.01 | -1.00 | 0.01 | 0.00 | 2/18/2026 | 3/6/2026 3:59:53 PM EST |
| 14.50 | 4.95 | 6.55 | 5.75 | 5.76 | % | 0.40 | 6 | 0 | 4.76 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 15.00 | 5.45 | 7.20 | 6.33 | 6.32 | % | 0.42 | 6 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 15.50 | 6.00 | 7.50 | 6.75 | 6.69 | % | 0.44 | 5 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 16.00 | 6.50 | 8.20 | 7.35 | % | 0.46 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST | |||
| 16.50 | 7.05 | 8.70 | 7.88 | 7.72 | % | 0.48 | 4 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 17.00 | 7.55 | 9.15 | 8.35 | 8.19 | % | 0.49 | 6 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 18.00 | 8.55 | 10.15 | 9.35 | 9.08 | % | 0.52 | 1 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 19.00 | 9.50 | 11.15 | 10.33 | % | 0.54 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:53 PM EST |