Options Chain for STRIVE INC CL A COM (ASST) - $9.22 as of 3/12/2026 7:53:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 1.91 | 5.50 | 3.71 | % | 0.67 | 0 | 0 | 3.36 | 0.92 | 0.03 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 1.73 | 5.15 | 3.44 | % | 0.57 | 0 | 0 | 3.14 | 0.89 | 0.04 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 6.50 | 1.36 | 4.80 | 3.08 | % | 0.47 | 0 | 0 | 2.95 | 0.86 | 0.05 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 1.02 | 4.50 | 2.76 | % | 0.39 | 0 | 0 | 2.82 | 0.83 | 0.05 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 0.72 | 4.20 | 2.46 | % | 0.33 | 0 | 0 | 2.70 | 0.80 | 0.06 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 8.00 | 0.44 | 3.95 | 2.20 | % | 0.28 | 0 | 0 | 2.63 | 0.76 | 0.07 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 8.50 | 0.19 | 3.75 | 1.97 | % | 0.23 | 0 | 0 | 2.60 | 0.72 | 0.07 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 9.00 | 0.60 | 3.55 | 2.08 | % | 0.23 | 0 | 0 | 2.56 | 0.69 | 0.08 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 9.50 | 0.60 | 3.35 | 1.98 | % | 0.21 | 0 | 0 | 1.36 | 0.65 | 0.08 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 10.00 | 0.60 | 3.20 | 1.90 | % | 0.19 | 0 | 0 | 1.47 | 0.61 | 0.08 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 10.50 | 0.60 | 3.05 | 1.83 | % | 0.17 | 0 | 0 | 1.54 | 0.57 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 11.00 | 0.05 | 2.94 | 1.50 | % | 0.14 | 0 | 0 | 1.37 | 0.54 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 11.50 | 0.05 | 2.83 | 1.44 | % | 0.13 | 0 | 0 | 1.41 | 0.51 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 12.00 | 0.25 | 1.01 | 0.63 | % | 0.05 | 0 | 0 | 0.90 | 0.48 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 12.50 | 0.05 | 2.65 | 1.35 | % | 0.11 | 0 | 0 | 1.49 | 0.44 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 13.00 | 0.05 | 2.59 | 1.32 | % | 0.10 | 0 | 0 | 1.53 | 0.41 | 0.08 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 13.50 | 0.05 | 2.53 | 1.29 | % | 0.10 | 0 | 0 | 1.57 | 0.39 | 0.08 | -0.02 | 3/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.20 | -0.08 | 0.03 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.45 | 1.23 | % | 0.20 | 0 | 0 | 4.21 | -0.11 | 0.04 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 6.50 | 0.01 | 0.82 | 0.42 | % | 0.06 | 0 | 0 | 1.22 | -0.14 | 0.05 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 0.01 | 2.74 | 1.38 | % | 0.20 | 0 | 0 | 2.13 | -0.17 | 0.05 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 0.69 | 1.00 | 0.85 | % | 0.11 | 0 | 0 | 1.50 | -0.20 | 0.06 | -0.02 | 3/12/2026 4:00:04 PM EST | |||
| 8.00 | 0.62 | 1.87 | 1.25 | % | 0.16 | 0 | 0 | 1.68 | -0.24 | 0.07 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 8.50 | 0.60 | 3.40 | 2.00 | % | 0.24 | 0 | 0 | 2.17 | -0.28 | 0.07 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 9.00 | 0.05 | 3.70 | 1.88 | % | 0.21 | 0 | 0 | 3.44 | -0.31 | 0.08 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 9.50 | 0.60 | 3.95 | 2.28 | % | 0.24 | 0 | 0 | 3.36 | -0.35 | 0.08 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 10.00 | 0.60 | 4.10 | 2.35 | % | 0.24 | 0 | 0 | 3.18 | -0.39 | 0.08 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 10.50 | 0.74 | 4.30 | 2.52 | % | 0.24 | 0 | 0 | 3.05 | -0.43 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 11.00 | 1.10 | 4.65 | 2.88 | % | 0.26 | 0 | 0 | 3.06 | -0.46 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 11.50 | 1.47 | 4.95 | 3.21 | % | 0.28 | 0 | 0 | 3.01 | -0.49 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 12.00 | 1.85 | 5.40 | 3.63 | % | 0.30 | 0 | 0 | 3.08 | -0.52 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 12.50 | 2.25 | 5.80 | 4.03 | % | 0.32 | 0 | 0 | 3.10 | -0.56 | 0.09 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 13.00 | 2.67 | 6.20 | 4.44 | % | 0.34 | 0 | 0 | 3.12 | -0.59 | 0.08 | -0.03 | 3/12/2026 4:00:04 PM EST | |||
| 13.50 | 3.10 | 6.60 | 4.85 | % | 0.36 | 0 | 0 | 3.14 | -0.61 | 0.08 | -0.02 | 3/12/2026 4:00:04 PM EST |