Options Chain for STRIVE INC CL A COM (ASST) - $15.72 as of 4/22/2026 7:37:51 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 | 13.35 | 15.85 | 14.60 | % | 7.30 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 3.00 | 12.35 | 14.90 | 13.63 | % | 4.54 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 4.00 | 11.35 | 13.90 | 12.63 | % | 3.16 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 5.00 | 10.35 | 12.90 | 11.63 | % | 2.33 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 5.50 | 9.85 | 12.40 | 11.13 | % | 2.02 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 6.00 | 9.35 | 11.90 | 10.63 | % | 1.77 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 6.50 | 8.85 | 11.40 | 10.13 | % | 1.56 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 7.00 | 8.35 | 10.90 | 9.63 | % | 1.38 | 0 | 0 | 3.76 | 0.99 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 7.50 | 8.25 | 10.40 | 9.33 | % | 1.24 | 0 | 0 | 3.51 | 0.99 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 8.00 | 8.25 | 9.15 | 8.70 | % | 1.09 | 0 | 0 | 2.34 | 0.99 | 0.01 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 8.50 | 7.75 | 9.40 | 8.58 | % | 1.01 | 0 | 0 | 3.07 | 0.98 | 0.01 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 9.00 | 7.30 | 8.90 | 8.10 | 6.89 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.88 | 0.97 | 0.01 | -0.01 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 9.50 | 6.85 | 7.65 | 7.25 | 6.20 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.89 | 0.96 | 0.01 | -0.01 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 10.00 | 6.35 | 7.80 | 7.08 | 2.06 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.42 | 0.94 | 0.02 | -0.01 | 4/13/2026 | 4/22/2026 3:59:56 PM EST |
| 10.50 | 5.90 | 7.30 | 6.60 | 5.70 | 0.00 | 0.00% | 0.63 | 0 | 31 | 2.26 | 0.93 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 11.00 | 5.40 | 6.55 | 5.98 | 4.87 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.89 | 0.91 | 0.03 | -0.02 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 11.50 | 5.10 | 6.05 | 5.58 | 5.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.75 | 0.89 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 12.00 | 4.50 | 5.70 | 5.10 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.74 | 0.86 | 0.04 | -0.02 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 12.50 | 4.30 | 5.25 | 4.78 | 3.86 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.22 | 0.84 | 0.04 | -0.03 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 13.00 | 3.95 | 4.90 | 4.43 | 3.49 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.25 | 0.81 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 13.50 | 3.70 | 4.55 | 4.13 | 2.98 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.29 | 0.78 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 14.00 | 3.40 | 4.15 | 3.78 | 3.36 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.27 | 0.75 | 0.05 | -0.03 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 14.50 | 3.15 | 3.75 | 3.45 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.25 | 0.71 | 0.06 | -0.03 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 15.00 | 2.95 | 3.40 | 3.18 | 3.40 | +0.78 | +29.78% | 0.21 | 40 | 30 | 1.26 | 0.68 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 15.50 | 2.54 | 3.10 | 2.82 | 2.92 | +0.47 | +19.19% | 0.18 | 1 | 235 | 1.20 | 0.65 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 16.00 | 2.51 | 2.81 | 2.66 | 2.56 | +0.56 | +28.00% | 0.17 | 9 | 87 | 1.25 | 0.61 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 17.00 | 2.06 | 2.35 | 2.21 | 2.55 | +0.81 | +46.56% | 0.13 | 18 | 11 | 1.24 | 0.55 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 18.00 | 1.70 | 1.95 | 1.83 | 2.06 | +0.65 | +46.10% | 0.10 | 10 | 64 | 1.24 | 0.48 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 19.00 | 1.38 | 1.65 | 1.52 | 1.65 | +0.58 | +54.21% | 0.08 | 20 | 45 | 1.25 | 0.42 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 20.00 | 1.12 | 1.37 | 1.25 | 1.24 | +0.44 | +55.00% | 0.06 | 36 | 27 | 1.24 | 0.37 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 21.00 | 0.91 | 1.17 | 1.04 | 1.10 | +0.22 | +25.00% | 0.05 | 6 | 185 | 1.25 | 0.32 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 22.00 | 0.73 | 0.96 | 0.85 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.25 | 0.27 | 0.06 | -0.03 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 23.00 | 0.59 | 0.94 | 0.77 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 184 | 1.29 | 0.23 | 0.05 | -0.03 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 24.00 | 0.31 | 0.69 | 0.50 | 0.70 | +0.21 | +42.86% | 0.02 | 1 | 2 | 1.18 | 0.20 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 25.00 | 0.20 | 0.75 | 0.48 | 0.53 | % | 0.02 | 5 | 0 | 1.23 | 0.17 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 26.00 | 0.19 | 0.49 | 0.34 | 0.40 | +0.18 | +81.82% | 0.01 | 18,514 | 1 | 1.19 | 0.14 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 27.00 | 0.04 | 0.60 | 0.32 | % | 0.01 | 0 | 0 | 1.17 | 0.12 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 28.00 | 0.07 | 0.52 | 0.30 | % | 0.01 | 0 | 0 | 1.24 | 0.10 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 29.00 | 0.01 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.18 | 0.09 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 30.00 | 0.02 | 0.53 | 0.28 | % | 0.01 | 0 | 0 | 1.27 | 0.07 | 0.02 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 31.00 | 0.01 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.06 | 0.02 | -0.01 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 36 | 6.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 44 | 5.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.52 | 0.26 | % | 0.07 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.56 | 0.28 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.78 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.59 | 0.30 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.62 | -0.01 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.44 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.28 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.87 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 9.50 | 0.03 | 0.29 | 0.16 | 0.14 | -0.25 | -64.11% | 0.02 | 10 | 17 | 1.24 | -0.04 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 10.00 | 0.06 | 0.31 | 0.19 | 0.22 | -0.04 | -15.39% | 0.02 | 11 | 25 | 1.25 | -0.06 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 10.50 | 0.15 | 0.34 | 0.25 | 0.17 | -0.55 | -76.39% | 0.02 | 6 | 29 | 1.27 | -0.07 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 11.00 | 0.17 | 0.40 | 0.29 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.23 | -0.09 | 0.03 | -0.02 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 11.50 | 0.34 | 0.50 | 0.42 | 0.41 | -0.07 | -14.59% | 0.04 | 1 | 19 | 1.29 | -0.11 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 12.00 | 0.42 | 0.60 | 0.51 | 0.52 | -0.10 | -16.13% | 0.04 | 1 | 17 | 1.27 | -0.14 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 12.50 | 0.46 | 0.77 | 0.62 | 0.63 | -0.12 | -16.00% | 0.05 | 23 | 42 | 1.24 | -0.16 | 0.04 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 13.00 | 0.56 | 0.89 | 0.73 | 0.68 | -0.35 | -33.99% | 0.06 | 2 | 2 | 1.22 | -0.19 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 13.50 | 0.86 | 1.18 | 1.02 | 0.80 | -0.49 | -37.99% | 0.08 | 26 | 19 | 1.32 | -0.22 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 14.00 | 1.00 | 1.18 | 1.09 | 1.04 | -0.30 | -22.39% | 0.08 | 20 | 39 | 1.24 | -0.25 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 14.50 | 1.20 | 1.52 | 1.36 | % | 0.09 | 0 | 0 | 1.29 | -0.29 | 0.06 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 15.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.30 | -17.15% | 0.10 | 47 | 22 | 1.22 | -0.32 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 15.50 | 1.62 | 1.84 | 1.73 | 2.16 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.24 | -0.35 | 0.06 | -0.04 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 16.00 | 1.88 | 2.13 | 2.01 | 2.01 | -0.44 | -17.96% | 0.13 | 1 | 1 | 1.25 | -0.39 | 0.06 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 17.00 | 2.42 | 2.66 | 2.54 | 2.54 | % | 0.15 | 31 | 0 | 1.23 | -0.45 | 0.07 | -0.04 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 18.00 | 3.00 | 3.40 | 3.20 | % | 0.18 | 0 | 0 | 1.25 | -0.52 | 0.07 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 19.00 | 3.70 | 4.10 | 3.90 | % | 0.21 | 0 | 0 | 1.26 | -0.58 | 0.07 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 20.00 | 4.40 | 4.80 | 4.60 | % | 0.23 | 0 | 0 | 1.26 | -0.63 | 0.06 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 21.00 | 4.90 | 5.70 | 5.30 | % | 0.25 | 0 | 0 | 1.19 | -0.68 | 0.06 | -0.04 | 4/22/2026 3:59:56 PM EST | |||
| 22.00 | 5.70 | 6.50 | 6.10 | % | 0.28 | 0 | 0 | 1.17 | -0.73 | 0.06 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 23.00 | 6.35 | 7.45 | 6.90 | % | 0.30 | 0 | 0 | 1.52 | -0.77 | 0.05 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 24.00 | 7.20 | 8.35 | 7.78 | % | 0.32 | 0 | 0 | 1.55 | -0.80 | 0.05 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 25.00 | 8.05 | 9.25 | 8.65 | % | 0.35 | 0 | 0 | 1.58 | -0.83 | 0.04 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 26.00 | 8.95 | 10.25 | 9.60 | % | 0.37 | 0 | 0 | 1.66 | -0.86 | 0.04 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 27.00 | 9.85 | 11.15 | 10.50 | % | 0.39 | 0 | 0 | 1.68 | -0.88 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 28.00 | 10.75 | 12.35 | 11.55 | % | 0.41 | 0 | 0 | 1.89 | -0.90 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 29.00 | 11.65 | 13.05 | 12.35 | % | 0.43 | 0 | 0 | 1.75 | -0.91 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 30.00 | 12.55 | 14.05 | 13.30 | % | 0.44 | 0 | 0 | 1.81 | -0.93 | 0.02 | -0.01 | 4/22/2026 3:59:56 PM EST | |||
| 31.00 | 13.45 | 15.15 | 14.30 | % | 0.46 | 0 | 0 | 1.95 | -0.94 | 0.02 | -0.01 | 4/22/2026 3:59:56 PM EST |