Options Chain for STRIVE INC CL A COM (ASST) - $10.19 as of 3/25/2026 7:26:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 10.60 | 9.80 | % | 9.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 2.00 | 7.90 | 9.80 | 8.85 | % | 4.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 3.00 | 7.05 | 8.45 | 7.75 | % | 2.58 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 4.00 | 5.90 | 7.70 | 6.80 | % | 1.70 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 4.50 | 5.50 | 7.05 | 6.28 | % | 1.40 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 5.00 | 4.90 | 6.55 | 5.73 | % | 1.15 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 5.50 | 4.75 | 6.00 | 5.38 | % | 0.98 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 6.00 | 3.75 | 5.65 | 4.70 | % | 0.78 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 6.50 | 3.25 | 5.10 | 4.18 | % | 0.64 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 7.00 | 2.92 | 4.60 | 3.76 | % | 0.54 | 0 | 3 | 3.04 | 0.99 | 0.03 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 7.50 | 2.52 | 3.75 | 3.14 | % | 0.42 | 0 | 0 | 2.09 | 0.96 | 0.05 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 8.00 | 2.48 | 3.25 | 2.87 | 2.83 | +0.42 | +17.43% | 0.36 | 1 | 3 | 1.84 | 0.93 | 0.06 | -0.01 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 8.50 | 1.83 | 2.75 | 2.29 | 2.05 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.60 | 0.88 | 0.09 | -0.01 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 9.00 | 1.71 | 2.24 | 1.98 | 1.70 | +0.38 | +28.79% | 0.22 | 1 | 29 | 1.35 | 0.82 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 9.50 | 1.35 | 1.88 | 1.62 | 1.08 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.31 | 0.75 | 0.13 | -0.02 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 10.00 | 1.21 | 1.67 | 1.44 | 1.46 | +0.48 | +48.98% | 0.14 | 2 | 89 | 1.12 | 0.67 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 10.50 | 0.85 | 1.31 | 1.08 | 1.02 | +0.19 | +22.90% | 0.10 | 7 | 12 | 1.03 | 0.59 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 11.00 | 0.72 | 1.09 | 0.91 | 0.81 | +0.27 | +50.00% | 0.08 | 26 | 20 | 1.09 | 0.51 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 11.50 | 0.65 | 0.85 | 0.75 | 0.62 | +0.20 | +47.62% | 0.07 | 20 | 32 | 1.14 | 0.43 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 12.00 | 0.37 | 0.68 | 0.53 | 0.48 | +0.17 | +54.84% | 0.04 | 27 | 64 | 1.06 | 0.36 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 12.50 | 0.17 | 0.55 | 0.36 | 0.41 | +0.18 | +78.27% | 0.03 | 16 | 39 | 1.00 | 0.29 | 0.14 | -0.02 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 13.00 | 0.24 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | 0.23 | 0.13 | -0.02 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 13.50 | 0.03 | 0.47 | 0.25 | % | 0.02 | 0 | 0 | 1.02 | 0.17 | 0.11 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 14.00 | 0.09 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.13 | 0.09 | -0.01 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 14.50 | 0.07 | 0.37 | 0.22 | 0.14 | % | 0.02 | 4 | 0 | 1.22 | 0.10 | 0.08 | -0.01 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 15.00 | 0.03 | 0.35 | 0.19 | % | 0.01 | 0 | 1 | 1.22 | 0.07 | 0.06 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 15.50 | 0.05 | 0.33 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.33 | 0.06 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 6 | 1.84 | 0.04 | 0.04 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 32 | 1.76 | 0.02 | 0.02 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.23 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.38 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.41 | 0.21 | % | 0.05 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.41 | 0.21 | % | 0.04 | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.27 | -0.01 | 0.03 | 0.00 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 7.50 | 0.01 | 0.15 | 0.08 | % | 0.01 | 0 | 11 | 1.14 | -0.04 | 0.05 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 8.00 | 0.06 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 192 | 1.17 | -0.07 | 0.06 | -0.01 | 3/24/2026 | 3/25/2026 3:59:51 PM EST |
| 8.50 | 0.09 | 0.20 | 0.15 | 0.24 | % | 0.02 | 60 | 6 | 1.04 | -0.12 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 3:59:51 PM EST | |
| 9.00 | 0.17 | 0.38 | 0.28 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.09 | -0.18 | 0.11 | -0.02 | 3/23/2026 | 3/25/2026 3:59:51 PM EST |
| 9.50 | 0.28 | 0.53 | 0.41 | 0.48 | -0.08 | -14.29% | 0.04 | 11 | 25 | 1.08 | -0.25 | 0.13 | -0.02 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 10.00 | 0.52 | 0.69 | 0.61 | 0.60 | -0.33 | -35.49% | 0.06 | 3 | 11 | 1.10 | -0.33 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 10.50 | 0.64 | 0.96 | 0.80 | 0.87 | -0.31 | -26.28% | 0.08 | 3 | 38 | 1.06 | -0.41 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 11.00 | 0.89 | 1.25 | 1.07 | 1.20 | -0.25 | -17.25% | 0.10 | 4 | 1 | 1.07 | -0.49 | 0.16 | -0.03 | 3/25/2026 | 3/25/2026 3:59:51 PM EST |
| 11.50 | 1.18 | 1.54 | 1.36 | % | 0.12 | 0 | 1 | 1.05 | -0.57 | 0.16 | -0.03 | 3/25/2026 3:59:51 PM EST | |||
| 12.00 | 1.58 | 1.91 | 1.75 | % | 0.15 | 0 | 0 | 1.09 | -0.64 | 0.16 | -0.03 | 3/25/2026 3:59:51 PM EST | |||
| 12.50 | 1.85 | 2.30 | 2.08 | % | 0.17 | 0 | 0 | 1.02 | -0.71 | 0.14 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 13.00 | 2.21 | 3.15 | 2.68 | % | 0.21 | 0 | 0 | 1.87 | -0.77 | 0.13 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 13.50 | 2.39 | 3.65 | 3.02 | % | 0.22 | 0 | 0 | 2.01 | -0.83 | 0.11 | -0.02 | 3/25/2026 3:59:51 PM EST | |||
| 14.00 | 3.00 | 4.10 | 3.55 | % | 0.25 | 0 | 0 | 2.09 | -0.87 | 0.09 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 14.50 | 3.45 | 4.60 | 4.03 | % | 0.28 | 0 | 0 | 2.21 | -0.90 | 0.08 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 15.00 | 3.90 | 5.10 | 4.50 | % | 0.30 | 0 | 0 | 2.32 | -0.93 | 0.06 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 15.50 | 4.20 | 5.65 | 4.93 | % | 0.32 | 0 | 0 | 2.49 | -0.94 | 0.05 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 16.00 | 4.55 | 6.20 | 5.38 | % | 0.34 | 0 | 0 | 2.65 | -0.96 | 0.04 | -0.01 | 3/25/2026 3:59:51 PM EST | |||
| 17.00 | 5.55 | 7.25 | 6.40 | % | 0.38 | 0 | 5 | 2.90 | -0.98 | 0.02 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 18.00 | 6.55 | 8.30 | 7.43 | % | 0.41 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 19.00 | 7.40 | 9.30 | 8.35 | % | 0.44 | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 20.00 | 8.40 | 10.25 | 9.33 | % | 0.47 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 21.00 | 9.50 | 11.25 | 10.38 | % | 0.49 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST | |||
| 22.00 | 10.40 | 12.25 | 11.33 | % | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:51 PM EST |