Options Chain for STRIVE INC CL A COM (ASST) - $0.74 as of 1/2/2026 5:47:12 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 | 0.39 | 0.43 | 0.41 | 0.40 | +0.05 | +14.29% | 0.82 | 42 | 8,883 | 1.29 | 0.90 | 0.35 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 1.00 | 0.15 | 0.18 | 0.17 | 0.15 | +0.03 | +25.00% | 0.17 | 6,051 | 38,766 | 1.31 | 0.54 | 0.76 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 1.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.05 | 2,910 | 116,928 | 1.36 | 0.30 | 0.64 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 2.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 4,356 | 94,131 | 1.46 | 0.17 | 0.46 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 2.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 580 | 33,931 | 1.48 | 0.10 | 0.31 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 3.00 | 0.02 | 0.05 | 0.04 | 0.02 | +0.01 | +100.00% | 0.01 | 477 | 42,070 | 1.75 | 0.06 | 0.21 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 3.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 261 | 3,524 | 1.74 | 0.04 | 0.14 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 108 | 8,813 | 1.91 | 0.02 | 0.09 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,156 | 2.50 | 0.01 | 0.05 | 0.00 | 12/10/2025 | 1/2/2026 3:59:53 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 306 | 48,271 | 1.98 | 0.01 | 0.05 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 2.59 | 0.00 | 0.02 | 0.00 | 12/22/2025 | 1/2/2026 3:59:53 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 61 | 2,634 | 2.12 | 0.00 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,852 | 2.75 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,429 | 2.71 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 855 | 2.70 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2,250 | 3.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 3.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 3.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/2/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/2/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,774 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 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 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 225 | 1.48 | -0.10 | 0.35 | 0.00 | 12/18/2025 | 1/2/2026 3:59:53 PM EST |
| 1.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.06 | -17.65% | 0.28 | 51 | 3,301 | 1.31 | -0.46 | 0.76 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 1.50 | 0.62 | 0.77 | 0.70 | 0.69 | -0.10 | -12.66% | 0.47 | 37 | 3,302 | 1.95 | -0.70 | 0.64 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 2.00 | 0.95 | 1.32 | 1.14 | 1.21 | 0.00 | 0.00% | 0.57 | 0 | 198 | 2.70 | -0.83 | 0.46 | 0.00 | 12/15/2025 | 1/2/2026 3:59:53 PM EST |
| 2.50 | 1.56 | 1.77 | 1.67 | 1.75 | -0.03 | -1.69% | 0.67 | 10 | 1,628 | 2.68 | -0.90 | 0.31 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 3.00 | 2.06 | 2.24 | 2.15 | 2.15 | 0.00 | 0.00% | 0.72 | 0 | 253 | 2.71 | -0.94 | 0.21 | 0.00 | 12/18/2025 | 1/2/2026 3:59:53 PM EST |
| 3.50 | 2.55 | 2.86 | 2.71 | % | 0.77 | 0 | 0 | 3.72 | -0.96 | 0.14 | 0.00 | 1/2/2026 3:59:53 PM EST | |||
| 4.00 | 3.00 | 3.40 | 3.20 | 3.10 | 0.00 | 0.00% | 0.80 | 0 | 24 | 4.16 | -0.98 | 0.09 | 0.00 | 12/22/2025 | 1/2/2026 3:59:53 PM EST |
| 4.50 | 3.35 | 3.90 | 3.63 | 3.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.32 | -0.99 | 0.05 | 0.00 | 12/19/2025 | 1/2/2026 3:59:53 PM EST |
| 5.00 | 4.05 | 4.40 | 4.23 | 3.90 | 0.00 | 0.00% | 0.85 | 0 | 445 | 4.46 | -0.99 | 0.05 | 0.00 | 12/2/2025 | 1/2/2026 3:59:53 PM EST |
| 5.50 | 4.55 | 4.90 | 4.73 | 4.20 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.59 | -1.00 | 0.02 | 0.00 | 10/30/2025 | 1/2/2026 3:59:53 PM EST |
| 6.00 | 5.05 | 5.40 | 5.23 | % | 0.87 | 0 | 0 | 4.71 | -1.00 | 0.02 | 0.00 | 1/2/2026 3:59:53 PM EST | |||
| 7.50 | 6.30 | 6.95 | 6.63 | 6.65 | -0.05 | -0.75% | 0.88 | 2 | 5 | 5.35 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:53 PM EST |
| 10.00 | 8.95 | 9.45 | 9.20 | 9.00 | 0.00 | 0.00% | 0.92 | 0 | 35 | 5.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/2/2026 3:59:53 PM EST |
| 12.50 | 11.45 | 11.95 | 11.70 | % | 0.94 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:53 PM EST | |||
| 15.00 | 13.95 | 14.45 | 14.20 | % | 0.95 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:53 PM EST | |||
| 17.50 | 16.45 | 16.95 | 16.70 | 16.70 | 0.00 | 0.00% | 0.95 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/2/2026 3:59:53 PM EST |
| 20.00 | 18.95 | 19.45 | 19.20 | 18.71 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/2/2026 3:59:53 PM EST |
| 22.50 | 21.45 | 21.95 | 21.70 | 21.66 | 0.00 | 0.00% | 0.96 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:53 PM EST |
| 25.00 | 23.95 | 24.45 | 24.20 | 24.24 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:53 PM EST |