Options Chain for STRIVE INC CL A COM (ASST) - $10.81 as of 3/26/2026 6:03:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 8.40 | 7.65 | % | 2.55 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 4.00 | 5.90 | 7.25 | 6.58 | % | 1.65 | 0 | 0 | 3.24 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 4.95 | 6.25 | 5.60 | % | 1.12 | 0 | 0 | 2.60 | 0.97 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 4.10 | 5.30 | 4.70 | % | 0.78 | 0 | 0 | 2.16 | 0.93 | 0.03 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 7.00 | 3.25 | 4.35 | 3.80 | % | 0.54 | 0 | 0 | 1.79 | 0.87 | 0.05 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 8.00 | 2.71 | 3.65 | 3.18 | % | 0.40 | 0 | 0 | 1.22 | 0.80 | 0.06 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 9.00 | 2.34 | 2.52 | 2.43 | 2.43 | -0.29 | -10.67% | 0.27 | 23 | 3 | 1.13 | 0.72 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 10.00 | 1.84 | 2.02 | 1.93 | 1.94 | -0.08 | -3.96% | 0.19 | 14 | 78 | 1.13 | 0.63 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 11.00 | 1.31 | 1.53 | 1.42 | % | 0.13 | 0 | 4 | 1.06 | 0.54 | 0.09 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 12.00 | 1.02 | 1.19 | 1.11 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.07 | 0.45 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 13.00 | 0.83 | 0.93 | 0.88 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.10 | 0.38 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 14.00 | 0.62 | 0.75 | 0.69 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.10 | 0.31 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 15.00 | 0.52 | 0.60 | 0.56 | 0.52 | -0.04 | -7.15% | 0.04 | 63 | 90 | 1.13 | 0.26 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 16.00 | 0.37 | 0.50 | 0.44 | % | 0.03 | 0 | 0 | 1.13 | 0.22 | 0.07 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 17.00 | 0.28 | 0.41 | 0.35 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.14 | 0.18 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 18.00 | 0.25 | 0.31 | 0.28 | 0.32 | % | 0.02 | 1 | 0 | 1.16 | 0.15 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 19.00 | 0.20 | 0.29 | 0.25 | % | 0.01 | 0 | 30 | 1.19 | 0.13 | 0.05 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 20.00 | 0.15 | 0.45 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.30 | 0.10 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.48 | 0.24 | % | 0.06 | 0 | 0 | 2.60 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.10 | -0.03 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 6.00 | 0.01 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.19 | -0.07 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 7.00 | 0.16 | 0.35 | 0.26 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.04 | -0.13 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 8.00 | 0.35 | 0.79 | 0.57 | 0.54 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.10 | -0.20 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 9.00 | 0.93 | 1.17 | 1.05 | 0.94 | 0.00 | 0.00% | 0.12 | 30 | 18 | 1.19 | -0.28 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 10.00 | 1.39 | 1.77 | 1.58 | 1.61 | 0.00 | 0.00% | 0.16 | 0 | 92 | 1.21 | -0.37 | 0.09 | -0.02 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 11.00 | 1.88 | 2.07 | 1.98 | 2.18 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.08 | -0.46 | 0.09 | -0.02 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 12.00 | 2.52 | 2.83 | 2.68 | % | 0.22 | 0 | 0 | 1.10 | -0.55 | 0.09 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 13.00 | 3.20 | 3.60 | 3.40 | % | 0.26 | 0 | 0 | 1.09 | -0.62 | 0.09 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 14.00 | 4.05 | 4.35 | 4.20 | % | 0.30 | 0 | 0 | 1.10 | -0.69 | 0.08 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 4.95 | 5.20 | 5.08 | % | 0.34 | 0 | 0 | 1.12 | -0.74 | 0.07 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 16.00 | 5.25 | 6.25 | 5.75 | % | 0.36 | 0 | 0 | 1.37 | -0.78 | 0.07 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 17.00 | 6.15 | 7.15 | 6.65 | % | 0.39 | 0 | 0 | 1.39 | -0.82 | 0.06 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 18.00 | 7.05 | 8.10 | 7.58 | % | 0.42 | 0 | 0 | 1.44 | -0.85 | 0.05 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 19.00 | 8.00 | 9.00 | 8.50 | % | 0.45 | 0 | 0 | 1.43 | -0.87 | 0.05 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 20.00 | 8.95 | 10.20 | 9.58 | % | 0.48 | 0 | 0 | 1.69 | -0.90 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST |