Options Chain for STRIVE INC CL A COM (ASST) - $16.20 as of 4/24/2026 2:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.01 | -3.23% | 0.66 | 211 | 5,494 | 4/24/2026 | EST | ||||
| 1.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.08 | 20 | 67,298 | 4/24/2026 | EST | ||||
| 1.00 | 13.85 | 15.90 | 14.88 | 15.55 | 0.00 | 0.00% | 14.88 | 0 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 1.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 11 | 165,592 | 4/24/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 174,918 | 4/22/2026 | EST | ||||
| 2.00 | 13.30 | 15.00 | 14.15 | % | 7.08 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42,626 | 4/13/2026 | EST | ||||
| 3.00 | 12.15 | 14.00 | 13.08 | % | 4.36 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52,831 | 4/17/2026 | EST | ||||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 13,566 | 4/24/2026 | EST | ||||
| 4.00 | 11.15 | 13.00 | 12.08 | % | 3.02 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,330 | 4/17/2026 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,361 | 4/17/2026 | EST | ||||
| 5.00 | 10.25 | 12.00 | 11.13 | 11.00 | 0.00 | 0.00% | 2.23 | 0 | 26 | 3.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11,192 | EST | |||||||
| 6.00 | 9.25 | 11.05 | 10.15 | 7.00 | 0.00 | 0.00% | 1.69 | 0 | 29 | 3.06 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:53 PM EST |
| 7.00 | 8.45 | 9.95 | 9.20 | 7.00 | 0.00 | 0.00% | 1.31 | 0 | 759 | 2.55 | 0.98 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27,995 | 4/16/2026 | EST | ||||
| 8.00 | 7.50 | 8.90 | 8.20 | 9.20 | 0.00 | 0.00% | 1.02 | 0 | 148 | 2.17 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 9.00 | 6.75 | 7.90 | 7.33 | 6.45 | 0.00 | 0.00% | 0.81 | 0 | 1,018 | 1.88 | 0.93 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 10.00 | 6.00 | 6.90 | 6.45 | 6.63 | -0.97 | -12.77% | 0.65 | 2 | 231 | 1.23 | 0.90 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 11.00 | 5.30 | 6.00 | 5.65 | 6.15 | +1.02 | +19.89% | 0.51 | 4 | 278 | 1.23 | 0.85 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 12.00 | 4.45 | 5.35 | 4.90 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 523 | 1.18 | 0.80 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 13.00 | 3.75 | 4.60 | 4.18 | 4.25 | -0.75 | -15.00% | 0.32 | 5 | 59 | 1.13 | 0.75 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 14.00 | 3.30 | 4.00 | 3.65 | 4.24 | 0.00 | 0.00% | 0.26 | 0 | 259 | 1.15 | 0.69 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 15.00 | 2.90 | 2.99 | 2.95 | 2.95 | -0.30 | -9.24% | 0.20 | 44 | 741 | 1.07 | 0.64 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 16.00 | 2.42 | 2.70 | 2.56 | 2.53 | -0.13 | -4.89% | 0.16 | 31 | 431 | 1.06 | 0.58 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 17.00 | 2.00 | 2.20 | 2.10 | 2.23 | -0.27 | -10.80% | 0.12 | 12 | 700 | 1.04 | 0.52 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 18.00 | 1.63 | 1.86 | 1.75 | 1.94 | 0.00 | 0.00% | 0.10 | 15 | 412 | 1.03 | 0.46 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 19.00 | 1.43 | 1.59 | 1.51 | 1.60 | -0.41 | -20.40% | 0.08 | 50 | 115 | 1.05 | 0.41 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 1.24 | 1.45 | 1.35 | 1.35 | -0.18 | -11.77% | 0.07 | 114 | 2,179 | 1.06 | 0.36 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 21.00 | 1.10 | 1.33 | 1.22 | 1.20 | -0.15 | -11.12% | 0.06 | 161 | 243 | 1.12 | 0.32 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 22.00 | 0.94 | 1.00 | 0.97 | 1.01 | -0.18 | -15.13% | 0.04 | 5 | 648 | 1.09 | 0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 23.00 | 0.56 | 0.98 | 0.77 | 0.87 | -0.20 | -18.70% | 0.03 | 2 | 14 | 1.05 | 0.25 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 24.00 | 0.54 | 0.77 | 0.66 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | 0.22 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 0.53 | 0.89 | 0.71 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3,123 | 1.15 | 0.19 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 26.00 | 0.33 | 0.68 | 0.51 | 0.64 | -0.10 | -13.52% | 0.02 | 20 | 27 | 1.08 | 0.17 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 27.00 | 0.25 | 0.74 | 0.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.12 | 0.15 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 28.00 | 0.16 | 0.67 | 0.42 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.10 | 0.13 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 29.00 | 0.13 | 0.60 | 0.37 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.12 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.08 | -18.61% | 0.01 | 100 | 68 | 1.17 | 0.10 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 31.00 | 0.24 | 0.52 | 0.38 | 0.32 | -0.05 | -13.52% | 0.01 | 3 | 2 | 1.22 | 0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3,694 | 4/21/2026 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 1.00 | 0.25 | 0.37 | 0.31 | 0.29 | +0.03 | +11.54% | 0.31 | 4 | 10,833 | 4/24/2026 | EST | ||||
| 1.50 | 0.60 | 0.80 | 0.70 | 1.00 | 0.00 | 0.00% | 0.47 | 0 | 422 | 4/9/2026 | EST | ||||
| 2.00 | 1.09 | 1.28 | 1.19 | % | 0.59 | 0 | 2 | EST | |||||||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 2.50 | 1.59 | 1.78 | 1.69 | % | 0.68 | 0 | 0 | EST | |||||||
| 3.00 | 2.08 | 2.28 | 2.18 | % | 0.73 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 3.50 | 2.58 | 2.78 | 2.68 | % | 0.77 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:53 PM EST |
| 4.00 | 3.05 | 3.30 | 3.18 | % | 0.80 | 0 | 1 | EST | |||||||
| 4.50 | 3.55 | 3.80 | 3.68 | % | 0.82 | 0 | 1 | EST | |||||||
| 5.00 | 4.05 | 4.30 | 4.18 | % | 0.84 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 955 | 1.54 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:53 PM EST |
| 7.00 | 0.07 | 0.17 | 0.12 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.30 | -0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 7.00 | 6.05 | 6.30 | 6.18 | % | 0.88 | 0 | 0 | EST | |||||||
| 8.00 | 0.01 | 0.26 | 0.14 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 193 | 1.05 | -0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 9.00 | 0.20 | 0.37 | 0.29 | 0.25 | -0.10 | -28.58% | 0.03 | 1 | 151 | 1.18 | -0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 315 | 1.07 | -0.10 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 11.00 | 0.59 | 0.75 | 0.67 | 0.76 | +0.16 | +26.67% | 0.06 | 1 | 192 | 1.15 | -0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 12.00 | 0.82 | 0.95 | 0.89 | 0.90 | +0.02 | +2.28% | 0.07 | 6 | 715 | 1.08 | -0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 13.00 | 1.01 | 1.26 | 1.14 | 1.20 | -0.04 | -3.23% | 0.09 | 7 | 155 | 1.03 | -0.25 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 14.00 | 1.58 | 1.73 | 1.66 | 1.58 | +0.03 | +1.94% | 0.12 | 3 | 127 | 1.08 | -0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 15.00 | 2.04 | 2.17 | 2.11 | 2.09 | +0.02 | +0.97% | 0.14 | 2 | 119 | 1.05 | -0.36 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 16.00 | 2.59 | 2.75 | 2.67 | 2.67 | -0.08 | -2.91% | 0.17 | 41 | 194 | 1.05 | -0.42 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 17.00 | 3.20 | 3.30 | 3.25 | 3.25 | +0.18 | +5.87% | 0.19 | 108 | 457 | 1.05 | -0.48 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 18.00 | 3.80 | 4.00 | 3.90 | 3.95 | -0.25 | -5.96% | 0.22 | 31 | 1 | 1.03 | -0.54 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 19.00 | 4.55 | 4.70 | 4.63 | 4.70 | -0.05 | -1.06% | 0.24 | 106 | 2 | 1.05 | -0.59 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 5.20 | 5.70 | 5.45 | 5.40 | -0.62 | -10.30% | 0.27 | 44 | 399 | 1.07 | -0.64 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 21.00 | 5.85 | 6.65 | 6.25 | % | 0.30 | 0 | 0 | 1.07 | -0.68 | 0.05 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 22.00 | 6.65 | 7.45 | 7.05 | 10.20 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.05 | -0.72 | 0.05 | -0.02 | 4/15/2026 | 4/24/2026 3:59:53 PM EST |
| 23.00 | 7.40 | 8.40 | 7.90 | % | 0.34 | 0 | 0 | 1.03 | -0.75 | 0.05 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 24.00 | 8.30 | 9.25 | 8.78 | % | 0.37 | 0 | 0 | 1.02 | -0.78 | 0.04 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 25.00 | 9.10 | 10.25 | 9.68 | % | 0.39 | 0 | 0 | 1.39 | -0.81 | 0.04 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 26.00 | 10.00 | 11.20 | 10.60 | % | 0.41 | 0 | 0 | 1.43 | -0.83 | 0.04 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 27.00 | 10.90 | 12.10 | 11.50 | % | 0.43 | 0 | 0 | 1.43 | -0.85 | 0.03 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 28.00 | 11.85 | 13.25 | 12.55 | % | 0.45 | 0 | 0 | 1.57 | -0.87 | 0.03 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 29.00 | 12.75 | 14.00 | 13.38 | % | 0.46 | 0 | 0 | 1.49 | -0.88 | 0.03 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 30.00 | 13.80 | 14.90 | 14.35 | % | 0.48 | 0 | 0 | 1.48 | -0.90 | 0.03 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 31.00 | 14.85 | 15.95 | 15.40 | % | 0.50 | 0 | 0 | 1.56 | -0.91 | 0.02 | -0.01 | 4/24/2026 3:59:53 PM EST |