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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.05 | -16.67% | 0.66 | 286 | 5,852 | 4/22/2026 | EST | ||||
| 1.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.09 | 2,404 | 69,963 | 4/22/2026 | EST | ||||
| 1.00 | 14.50 | 16.80 | 15.65 | % | 15.65 | 0 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 PM EST | |||
| 1.50 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.02 | 102,011 | 207,688 | 4/22/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 128 | 174,946 | 4/22/2026 | EST | ||||
| 2.00 | 14.15 | 15.85 | 15.00 | % | 7.50 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 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 | 12.90 | 14.85 | 13.88 | % | 4.63 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 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 | -0.02 | -50.00% | 0.00 | 72 | 13,581 | 4/22/2026 | EST | ||||
| 4.00 | 11.40 | 13.85 | 12.63 | % | 3.16 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:56 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 | 10.95 | 12.85 | 11.90 | 10.10 | 0.00 | 0.00% | 2.38 | 0 | 25 | 3.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11,192 | EST | |||||||
| 6.00 | 10.00 | 11.90 | 10.95 | 7.00 | 0.00 | 0.00% | 1.82 | 0 | 29 | 3.15 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 3:59:56 PM EST |
| 7.00 | 9.20 | 10.90 | 10.05 | 7.00 | 0.00 | 0.00% | 1.44 | 0 | 759 | 2.73 | 0.98 | 0.01 | 0.00 | 4/16/2026 | 4/22/2026 3:59:56 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 | 8.35 | 9.60 | 8.98 | 9.20 | +0.95 | +11.52% | 1.12 | 13 | 160 | 2.13 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 9.00 | 7.55 | 8.85 | 8.20 | 6.45 | 0.00 | 0.00% | 0.91 | 0 | 1,018 | 2.05 | 0.93 | 0.02 | -0.01 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 10.00 | 6.75 | 7.60 | 7.18 | 7.60 | +1.60 | +26.67% | 0.72 | 4 | 231 | 1.23 | 0.90 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 11.00 | 5.85 | 7.00 | 6.43 | 5.13 | 0.00 | 0.00% | 0.58 | 0 | 278 | 1.24 | 0.87 | 0.03 | -0.01 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 12.00 | 5.15 | 5.75 | 5.45 | 5.60 | +0.90 | +19.15% | 0.45 | 16 | 518 | 1.10 | 0.83 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 13.00 | 4.45 | 5.05 | 4.75 | 5.00 | +1.00 | +25.00% | 0.37 | 7 | 60 | 1.09 | 0.78 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 14.00 | 4.00 | 4.75 | 4.38 | 4.24 | +0.68 | +19.11% | 0.31 | 4 | 262 | 1.20 | 0.73 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 15.00 | 3.45 | 3.90 | 3.68 | 3.74 | +0.88 | +30.77% | 0.25 | 228 | 535 | 1.12 | 0.68 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 16.00 | 3.20 | 3.50 | 3.35 | 3.25 | +0.76 | +30.53% | 0.21 | 38 | 450 | 1.17 | 0.62 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 17.00 | 2.76 | 2.97 | 2.87 | 2.86 | +0.61 | +27.12% | 0.17 | 638 | 135 | 1.15 | 0.57 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 18.00 | 2.37 | 2.59 | 2.48 | 2.50 | +0.39 | +18.49% | 0.14 | 240 | 291 | 1.15 | 0.52 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 19.00 | 2.04 | 2.31 | 2.18 | 2.15 | +0.36 | +20.12% | 0.11 | 54 | 98 | 1.15 | 0.47 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 20.00 | 1.75 | 1.99 | 1.87 | 1.91 | +0.56 | +41.49% | 0.09 | 298 | 2,223 | 1.15 | 0.42 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 21.00 | 1.43 | 1.71 | 1.57 | 1.65 | +0.49 | +42.25% | 0.07 | 305 | 3 | 1.13 | 0.38 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 22.00 | 1.14 | 1.49 | 1.32 | 1.42 | +0.40 | +39.22% | 0.06 | 3 | 645 | 1.11 | 0.34 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 23.00 | 1.09 | 1.32 | 1.21 | 1.20 | % | 0.05 | 15 | 0 | 1.14 | 0.31 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 24.00 | 0.92 | 1.17 | 1.05 | % | 0.04 | 0 | 0 | 1.14 | 0.28 | 0.05 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 25.00 | 0.82 | 1.04 | 0.93 | 0.92 | +0.23 | +33.34% | 0.04 | 142 | 3,030 | 1.15 | 0.25 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 26.00 | 0.67 | 0.92 | 0.80 | 0.79 | % | 0.03 | 7 | 0 | 1.14 | 0.22 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 27.00 | 0.58 | 0.80 | 0.69 | 0.80 | % | 0.03 | 127 | 0 | 1.14 | 0.20 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST | |
| 28.00 | 0.51 | 0.70 | 0.61 | 0.65 | +0.21 | +47.73% | 0.02 | 241 | 1 | 1.15 | 0.18 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 29.00 | 0.32 | 0.78 | 0.55 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.16 | 0.03 | -0.02 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 30.00 | 0.38 | 0.57 | 0.48 | 0.43 | +0.06 | +16.22% | 0.02 | 53 | 16 | 1.16 | 0.15 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 31.00 | 0.31 | 0.49 | 0.40 | 0.37 | % | 0.01 | 2 | 0 | 1.15 | 0.13 | 0.03 | -0.01 | 4/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.30 | 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 | 2.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 1.00 | 0.25 | 0.38 | 0.32 | 0.26 | -0.04 | -13.34% | 0.32 | 141 | 10,839 | 4/22/2026 | EST | ||||
| 1.50 | 0.59 | 0.80 | 0.70 | 1.00 | 0.00 | 0.00% | 0.47 | 0 | 422 | 4/9/2026 | EST | ||||
| 2.00 | 1.06 | 1.28 | 1.17 | % | 0.58 | 0 | 2 | EST | |||||||
| 2.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:56 PM EST |
| 2.50 | 1.37 | 1.78 | 1.58 | % | 0.63 | 0 | 0 | EST | |||||||
| 3.00 | 1.85 | 2.30 | 2.08 | % | 0.69 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 3.50 | 2.38 | 2.78 | 2.58 | % | 0.74 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:56 PM EST |
| 4.00 | 2.81 | 3.30 | 3.06 | % | 0.77 | 0 | 1 | EST | |||||||
| 4.50 | 3.35 | 3.80 | 3.58 | % | 0.80 | 0 | 1 | EST | |||||||
| 5.00 | 3.85 | 4.30 | 4.08 | % | 0.82 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 955 | 1.80 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:56 PM EST |
| 7.00 | 0.07 | 0.18 | 0.13 | 0.19 | +0.05 | +35.72% | 0.02 | 6 | 140 | 1.33 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 7.00 | 5.85 | 6.30 | 6.08 | % | 0.87 | 0 | 0 | EST | |||||||
| 8.00 | 0.03 | 0.31 | 0.17 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 193 | 1.18 | -0.04 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 9.00 | 0.11 | 0.39 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 151 | 1.17 | -0.07 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 3:59:56 PM EST |
| 10.00 | 0.34 | 0.51 | 0.43 | 0.43 | -0.07 | -14.00% | 0.04 | 12 | 309 | 1.19 | -0.10 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 11.00 | 0.52 | 0.69 | 0.61 | 0.60 | -0.12 | -16.67% | 0.06 | 3 | 190 | 1.16 | -0.13 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 12.00 | 0.85 | 1.01 | 0.93 | 0.89 | -0.19 | -17.60% | 0.08 | 90 | 626 | 1.19 | -0.17 | 0.03 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 13.00 | 1.17 | 1.25 | 1.21 | 1.24 | -0.15 | -10.80% | 0.09 | 5 | 153 | 1.15 | -0.22 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 14.00 | 1.40 | 1.73 | 1.57 | 1.61 | -0.38 | -19.10% | 0.11 | 9 | 94 | 1.17 | -0.27 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 15.00 | 2.00 | 2.11 | 2.06 | 2.07 | -0.38 | -15.51% | 0.14 | 9 | 112 | 1.14 | -0.32 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 16.00 | 2.51 | 2.73 | 2.62 | 2.55 | -0.59 | -18.79% | 0.16 | 8 | 86 | 1.16 | -0.38 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 17.00 | 3.05 | 3.30 | 3.18 | 3.07 | -0.73 | -19.22% | 0.19 | 455 | 2 | 1.15 | -0.43 | 0.05 | -0.03 | 4/22/2026 | 4/22/2026 3:59:56 PM EST |
| 18.00 | 3.65 | 4.00 | 3.83 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.16 | -0.48 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 19.00 | 4.30 | 4.65 | 4.48 | % | 0.24 | 0 | 0 | 1.15 | -0.53 | 0.05 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 20.00 | 5.00 | 5.35 | 5.18 | 6.02 | 0.00 | 0.00% | 0.26 | 0 | 399 | 1.14 | -0.58 | 0.05 | -0.03 | 4/17/2026 | 4/22/2026 3:59:56 PM EST |
| 21.00 | 5.80 | 6.10 | 5.95 | % | 0.28 | 0 | 0 | 1.15 | -0.62 | 0.05 | -0.03 | 4/22/2026 3:59:56 PM EST | |||
| 22.00 | 6.20 | 7.05 | 6.63 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.10 | -0.66 | 0.05 | -0.02 | 4/15/2026 | 4/22/2026 3:59:56 PM EST |
| 23.00 | 7.05 | 7.85 | 7.45 | % | 0.32 | 0 | 0 | 1.10 | -0.69 | 0.05 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 24.00 | 7.80 | 8.80 | 8.30 | % | 0.35 | 0 | 0 | 1.10 | -0.72 | 0.05 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 25.00 | 8.55 | 9.70 | 9.13 | % | 0.37 | 0 | 0 | 1.05 | -0.75 | 0.04 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 26.00 | 9.40 | 10.55 | 9.98 | % | 0.38 | 0 | 0 | 0.99 | -0.78 | 0.04 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 27.00 | 10.25 | 11.40 | 10.83 | % | 0.40 | 0 | 0 | 1.36 | -0.80 | 0.04 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 28.00 | 11.15 | 12.35 | 11.75 | % | 0.42 | 0 | 0 | 1.39 | -0.82 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 29.00 | 12.05 | 13.35 | 12.70 | % | 0.44 | 0 | 0 | 1.44 | -0.84 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 30.00 | 12.95 | 14.05 | 13.50 | % | 0.45 | 0 | 0 | 1.33 | -0.85 | 0.03 | -0.02 | 4/22/2026 3:59:56 PM EST | |||
| 31.00 | 13.90 | 15.05 | 14.48 | % | 0.47 | 0 | 0 | 1.38 | -0.87 | 0.03 | -0.01 | 4/22/2026 3:59:56 PM EST |