Options Chain for STRIVE INC CL A COM (ASST) - $15.31 as of 4/29/2026 7:07:32 AM 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 | 10.05 | 14.00 | 12.03 | % | 6.01 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 3.00 | 9.05 | 13.00 | 11.03 | 13.50 | 0.00 | 0.00% | 3.68 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 4.00 | 8.05 | 12.00 | 10.03 | % | 2.51 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 5.00 | 7.20 | 11.00 | 9.10 | % | 1.82 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 5.50 | 6.65 | 10.50 | 8.58 | % | 1.56 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 6.00 | 6.05 | 10.00 | 8.03 | 10.50 | 0.00 | 0.00% | 1.34 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 6.50 | 5.55 | 9.55 | 7.55 | 10.15 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 7.00 | 5.15 | 9.05 | 7.10 | % | 1.01 | 0 | 0 | 3.64 | 0.99 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 7.50 | 4.65 | 8.55 | 6.60 | 9.15 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.37 | 0.99 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 8.00 | 4.20 | 8.05 | 6.13 | 8.70 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.05 | 0.98 | 0.01 | -0.01 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 8.50 | 3.65 | 7.60 | 5.63 | 8.15 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.75 | 0.97 | 0.02 | -0.01 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 9.00 | 3.70 | 7.15 | 5.43 | 7.70 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.48 | 0.95 | 0.02 | -0.01 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 9.50 | 2.95 | 6.65 | 4.80 | 6.20 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.22 | 0.93 | 0.03 | -0.01 | 4/17/2026 | 4/29/2026 12:58:51 PM EST |
| 10.00 | 2.36 | 6.25 | 4.31 | 2.06 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.40 | 0.91 | 0.04 | -0.02 | 4/13/2026 | 4/29/2026 12:58:51 PM EST |
| 10.50 | 1.95 | 4.65 | 3.30 | 5.70 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.39 | 0.88 | 0.05 | -0.02 | 4/21/2026 | 4/29/2026 12:58:51 PM EST |
| 11.00 | 1.58 | 5.40 | 3.49 | 4.87 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.36 | 0.85 | 0.06 | -0.02 | 4/17/2026 | 4/29/2026 12:58:51 PM EST |
| 11.50 | 1.25 | 5.05 | 3.15 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.29 | 0.81 | 0.06 | -0.03 | 4/21/2026 | 4/29/2026 12:58:51 PM EST |
| 12.00 | 0.95 | 4.65 | 2.80 | 3.61 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.34 | 0.77 | 0.07 | -0.03 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 12.50 | 2.15 | 3.05 | 2.60 | 2.90 | -0.12 | -3.98% | 0.21 | 3 | 13 | 1.24 | 0.73 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 13.00 | 1.83 | 2.64 | 2.24 | 3.49 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.24 | 0.68 | 0.09 | -0.03 | 4/17/2026 | 4/29/2026 12:58:51 PM EST |
| 13.50 | 0.60 | 1.84 | 1.22 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.11 | 0.63 | 0.09 | -0.03 | 4/17/2026 | 4/29/2026 12:58:51 PM EST |
| 14.00 | 1.31 | 1.61 | 1.46 | 3.11 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.11 | 0.58 | 0.10 | -0.03 | 4/24/2026 | 4/29/2026 12:58:51 PM EST |
| 14.50 | 1.21 | 1.41 | 1.31 | 1.97 | -0.21 | -9.64% | 0.09 | 10 | 19 | 1.11 | 0.53 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 15.00 | 0.98 | 1.22 | 1.10 | 1.80 | +0.17 | +10.43% | 0.07 | 1 | 72 | 1.12 | 0.48 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 15.50 | 0.86 | 1.07 | 0.97 | 1.06 | -0.29 | -21.49% | 0.06 | 15 | 242 | 1.12 | 0.43 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 16.00 | 0.74 | 0.90 | 0.82 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 231 | 1.12 | 0.39 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 17.00 | 0.52 | 0.72 | 0.62 | 0.75 | -0.19 | -20.22% | 0.04 | 2 | 46 | 1.13 | 0.32 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 18.00 | 0.22 | 0.56 | 0.39 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.15 | 0.26 | 0.08 | -0.03 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 19.00 | 0.06 | 0.65 | 0.36 | 0.40 | -0.19 | -32.21% | 0.02 | 6 | 47 | 1.19 | 0.21 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 20.00 | 0.11 | 0.53 | 0.32 | 0.11 | -0.51 | -82.26% | 0.02 | 58 | 56 | 1.22 | 0.17 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 21.00 | 0.01 | 0.98 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 198 | 1.27 | 0.13 | 0.05 | -0.02 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 22.00 | 0.01 | 2.27 | 1.14 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.21 | 0.11 | 0.04 | -0.02 | 4/24/2026 | 4/29/2026 12:58:51 PM EST |
| 23.00 | 0.05 | 0.41 | 0.23 | 0.17 | -0.09 | -34.62% | 0.01 | 1 | 175 | 1.26 | 0.09 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 24.00 | 0.00 | 2.21 | 1.11 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.30 | 0.07 | 0.03 | -0.01 | 4/22/2026 | 4/29/2026 12:58:51 PM EST |
| 25.00 | 0.00 | 0.71 | 0.36 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.06 | 0.03 | -0.01 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 26.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18,512 | 1.85 | 0.04 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 27.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.90 | 0.03 | 0.01 | -0.01 | 4/29/2026 12:58:51 PM EST | |||
| 28.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.94 | 0.02 | 0.01 | -0.01 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.98 | 0.02 | 0.01 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 31.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.07 | 0.01 | 0.01 | 0.00 | 4/29/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 12:58:51 PM EST |
| 3.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.09 | -90.00% | 0.04 | 10 | 44 | 2.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:51 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 12:58:51 PM EST |
| 6.50 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 12:58:51 PM EST |
| 7.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.29 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 12:58:51 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.15 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/29/2026 12:58:51 PM EST |
| 8.00 | 0.00 | 2.17 | 1.09 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.01 | -0.02 | 0.01 | -0.01 | 4/15/2026 | 4/29/2026 12:58:51 PM EST |
| 8.50 | 0.00 | 2.18 | 1.09 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.88 | -0.03 | 0.02 | -0.01 | 4/17/2026 | 4/29/2026 12:58:51 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.64 | -0.05 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 9.50 | 0.02 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.02 | -0.07 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 10.00 | 0.01 | 0.40 | 0.21 | 0.22 | -0.05 | -18.52% | 0.02 | 17 | 24 | 1.23 | -0.09 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 10.50 | 0.04 | 0.55 | 0.30 | 0.31 | +0.06 | +24.00% | 0.03 | 8 | 30 | 1.22 | -0.12 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 11.00 | 0.21 | 0.54 | 0.38 | 0.29 | -0.01 | -3.34% | 0.03 | 4 | 49 | 1.11 | -0.15 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 11.50 | 0.35 | 0.64 | 0.50 | 0.49 | +0.09 | +22.50% | 0.04 | 4 | 21 | 1.15 | -0.19 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 12.00 | 0.26 | 0.75 | 0.51 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.06 | -0.23 | 0.07 | -0.03 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 12.50 | 0.60 | 0.95 | 0.78 | 0.75 | +0.16 | +27.12% | 0.06 | 2 | 80 | 1.14 | -0.27 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 13.00 | 0.88 | 1.20 | 1.04 | 1.10 | +0.07 | +6.80% | 0.08 | 3 | 20 | 1.08 | -0.32 | 0.09 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 13.50 | 0.89 | 1.44 | 1.17 | 1.23 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.07 | -0.37 | 0.09 | -0.03 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 14.00 | 1.24 | 1.69 | 1.47 | 1.38 | +0.17 | +14.05% | 0.10 | 6 | 71 | 1.10 | -0.42 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 14.50 | 1.53 | 1.99 | 1.76 | 1.70 | +0.24 | +16.44% | 0.12 | 5 | 3 | 1.11 | -0.47 | 0.10 | -0.04 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 15.00 | 0.89 | 2.31 | 1.60 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 81 | 1.06 | -0.52 | 0.10 | -0.04 | 4/28/2026 | 4/29/2026 12:58:51 PM EST |
| 15.50 | 2.20 | 2.65 | 2.43 | 2.20 | 0.00 | 0.00% | 0.16 | 10 | 263 | 1.12 | -0.57 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 16.00 | 2.22 | 3.15 | 2.69 | 2.24 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.08 | -0.61 | 0.10 | -0.03 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 17.00 | 2.93 | 3.90 | 3.42 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.03 | -0.68 | 0.09 | -0.03 | 4/23/2026 | 4/29/2026 12:58:51 PM EST |
| 18.00 | 2.43 | 6.30 | 4.37 | % | 0.24 | 0 | 0 | 0.96 | -0.74 | 0.08 | -0.03 | 4/29/2026 12:58:51 PM EST | |||
| 19.00 | 3.30 | 7.20 | 5.25 | % | 0.28 | 0 | 0 | 1.38 | -0.79 | 0.07 | -0.03 | 4/29/2026 12:58:51 PM EST | |||
| 20.00 | 4.25 | 8.10 | 6.18 | % | 0.31 | 0 | 0 | 1.56 | -0.83 | 0.06 | -0.02 | 4/29/2026 12:58:51 PM EST | |||
| 21.00 | 5.15 | 9.10 | 7.13 | % | 0.34 | 0 | 0 | 1.68 | -0.87 | 0.05 | -0.02 | 4/29/2026 12:58:51 PM EST | |||
| 22.00 | 6.10 | 10.00 | 8.05 | % | 0.37 | 0 | 0 | 1.70 | -0.89 | 0.04 | -0.02 | 4/29/2026 12:58:51 PM EST | |||
| 23.00 | 7.10 | 11.05 | 9.08 | % | 0.39 | 0 | 0 | 1.60 | -0.91 | 0.04 | -0.02 | 4/29/2026 12:58:51 PM EST | |||
| 24.00 | 8.05 | 11.90 | 9.98 | 9.60 | % | 0.42 | 2 | 0 | 1.63 | -0.93 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 25.00 | 9.05 | 12.90 | 10.98 | % | 0.44 | 0 | 0 | 1.65 | -0.94 | 0.03 | -0.01 | 4/29/2026 12:58:51 PM EST | |||
| 26.00 | 10.00 | 14.00 | 12.00 | 10.73 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.92 | -0.96 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 27.00 | 11.00 | 14.90 | 12.95 | % | 0.48 | 0 | 0 | 1.73 | -0.97 | 0.01 | -0.01 | 4/29/2026 12:58:51 PM EST | |||
| 28.00 | 12.00 | 15.85 | 13.93 | 13.57 | % | 0.50 | 2 | 0 | 1.80 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 12:58:51 PM EST | |
| 29.00 | 13.00 | 16.85 | 14.93 | 14.60 | +0.90 | +6.57% | 0.51 | 2 | 1 | 1.87 | -0.98 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 12:58:51 PM EST |
| 30.00 | 14.00 | 17.95 | 15.98 | 14.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.01 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |
| 31.00 | 15.00 | 18.95 | 16.98 | 15.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.22 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 12:58:51 PM EST |