Options Chain for STRIVE INC CL A COM (ASST) - $8.05 as of 2/19/2026 6:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.00 | 8.10 | 6.05 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 3.00 | 3.30 | 7.15 | 5.23 | % | 1.74 | 0 | 0 | 7.61 | 0.98 | 0.01 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 4.00 | 2.43 | 6.25 | 4.34 | % | 1.08 | 0 | 0 | 5.69 | 0.94 | 0.03 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 4.50 | 2.03 | 5.80 | 3.92 | % | 0.87 | 0 | 0 | 5.05 | 0.91 | 0.04 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 5.00 | 1.63 | 4.95 | 3.29 | % | 0.66 | 0 | 0 | 3.89 | 0.88 | 0.04 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 5.50 | 1.25 | 4.95 | 3.10 | % | 0.56 | 0 | 0 | 4.16 | 0.84 | 0.05 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 6.00 | 0.90 | 4.70 | 2.80 | % | 0.47 | 0 | 0 | 4.03 | 0.80 | 0.06 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 6.50 | 0.55 | 4.35 | 2.45 | % | 0.38 | 0 | 0 | 3.78 | 0.76 | 0.07 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 7.00 | 0.22 | 4.00 | 2.11 | 1.63 | 0.00 | 0.00% | 0.30 | 0 | 50 | 3.54 | 0.72 | 0.07 | -0.02 | 2/12/2026 | 2/19/2026 4:00:00 PM EST |
| 7.50 | 0.40 | 3.70 | 2.05 | % | 0.27 | 0 | 0 | 3.37 | 0.67 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 8.00 | 0.04 | 2.51 | 1.28 | 1.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.28 | 0.63 | 0.08 | -0.02 | 2/17/2026 | 2/19/2026 4:00:00 PM EST |
| 8.50 | 0.04 | 3.35 | 1.70 | % | 0.20 | 0 | 0 | 1.69 | 0.59 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 9.00 | 0.05 | 3.25 | 1.65 | 1.26 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.77 | 0.55 | 0.09 | -0.02 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 9.50 | 0.05 | 2.18 | 1.12 | % | 0.12 | 0 | 0 | 1.36 | 0.51 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 10.00 | 0.04 | 3.05 | 1.55 | % | 0.15 | 0 | 0 | 1.87 | 0.48 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 10.50 | 0.05 | 1.94 | 1.00 | % | 0.10 | 0 | 0 | 1.45 | 0.45 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 11.00 | 0.05 | 1.82 | 0.94 | 0.69 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.48 | 0.41 | 0.08 | -0.02 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 11.50 | 0.05 | 2.80 | 1.43 | % | 0.12 | 0 | 0 | 2.02 | 0.38 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 12.00 | 0.04 | 2.75 | 1.40 | % | 0.12 | 0 | 0 | 2.05 | 0.35 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 12.50 | 0.06 | 2.07 | 1.07 | % | 0.09 | 0 | 0 | 1.83 | 0.33 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.56 | 1.28 | % | 0.09 | 0 | 0 | 3.60 | 0.26 | 0.07 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.49 | 1.25 | % | 0.08 | 0 | 0 | 3.66 | 0.22 | 0.06 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.43 | 1.22 | % | 0.08 | 0 | 0 | 3.72 | 0.19 | 0.06 | -0.02 | 2/19/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.95 | -0.02 | 0.01 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.99 | -0.06 | 0.03 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 2.10 | 1.05 | % | 0.23 | 0 | 0 | 4.94 | -0.09 | 0.04 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.44 | 1.22 | % | 0.24 | 0 | 0 | 4.94 | -0.12 | 0.04 | -0.01 | 2/19/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 2.56 | 1.28 | % | 0.23 | 0 | 0 | 4.57 | -0.16 | 0.05 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.69 | 1.35 | % | 0.23 | 0 | 0 | 4.26 | -0.20 | 0.06 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 6.50 | 0.02 | 1.71 | 0.87 | % | 0.13 | 0 | 0 | 1.52 | -0.24 | 0.07 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 7.00 | 0.05 | 2.14 | 1.10 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 101 | 1.58 | -0.28 | 0.07 | -0.02 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 7.50 | 0.05 | 3.20 | 1.63 | % | 0.22 | 0 | 0 | 1.93 | -0.33 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 8.00 | 0.11 | 2.93 | 1.52 | 1.32 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.56 | -0.37 | 0.08 | -0.02 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 8.50 | 0.15 | 3.75 | 1.95 | % | 0.23 | 0 | 0 | 3.41 | -0.41 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 9.00 | 0.22 | 4.15 | 2.19 | % | 0.24 | 0 | 0 | 3.45 | -0.45 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 9.50 | 0.62 | 4.55 | 2.59 | % | 0.27 | 0 | 0 | 3.48 | -0.49 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 10.00 | 1.23 | 4.95 | 3.09 | % | 0.31 | 0 | 0 | 3.50 | -0.52 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 10.50 | 1.65 | 5.35 | 3.50 | % | 0.33 | 0 | 0 | 3.51 | -0.55 | 0.09 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 11.00 | 2.08 | 5.75 | 3.92 | % | 0.36 | 0 | 0 | 3.52 | -0.59 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 11.50 | 2.52 | 6.20 | 4.36 | % | 0.38 | 0 | 0 | 3.57 | -0.62 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 12.00 | 2.93 | 6.65 | 4.79 | % | 0.40 | 0 | 0 | 3.61 | -0.65 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 12.50 | 3.35 | 7.00 | 5.18 | % | 0.41 | 0 | 0 | 3.56 | -0.67 | 0.08 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 14.00 | 4.30 | 8.45 | 6.38 | % | 0.46 | 0 | 0 | 3.74 | -0.74 | 0.07 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 15.00 | 5.25 | 9.35 | 7.30 | % | 0.49 | 0 | 0 | 3.79 | -0.78 | 0.06 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 16.00 | 6.20 | 10.30 | 8.25 | % | 0.52 | 0 | 0 | 3.87 | -0.81 | 0.06 | -0.02 | 2/19/2026 4:00:00 PM EST |