Options Chain for STRIVE INC CL A COM (ASST) - $17.07 as of 5/12/2026 8:38:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.85 | 12.60 | 11.73 | 12.00 | % | 2.35 | 2 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 6.00 | 9.85 | 11.65 | 10.75 | % | 1.79 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 7.00 | 8.85 | 10.70 | 9.78 | % | 1.40 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 8.00 | 8.75 | 9.70 | 9.23 | 9.10 | % | 1.15 | 2 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 9.00 | 7.25 | 8.70 | 7.98 | % | 0.89 | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 9.50 | 6.85 | 8.15 | 7.50 | % | 0.79 | 0 | 0 | 1.76 | 0.98 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 10.00 | 6.40 | 7.65 | 7.03 | % | 0.70 | 0 | 0 | 1.64 | 0.96 | 0.02 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 10.50 | 5.95 | 7.15 | 6.55 | % | 0.62 | 0 | 0 | 1.53 | 0.94 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 11.00 | 5.60 | 6.80 | 6.20 | % | 0.56 | 0 | 0 | 1.54 | 0.92 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 11.50 | 5.25 | 6.30 | 5.78 | % | 0.50 | 0 | 0 | 1.43 | 0.89 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 12.00 | 4.85 | 5.90 | 5.38 | % | 0.45 | 0 | 0 | 1.40 | 0.87 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 12.50 | 4.45 | 5.50 | 4.98 | % | 0.40 | 0 | 0 | 1.36 | 0.84 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 13.00 | 4.10 | 5.20 | 4.65 | % | 0.36 | 0 | 0 | 1.37 | 0.81 | 0.04 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 13.50 | 3.75 | 4.80 | 4.28 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.00 | 0.78 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 14.00 | 3.45 | 4.40 | 3.93 | % | 0.28 | 0 | 0 | 1.01 | 0.75 | 0.05 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 14.50 | 3.15 | 4.15 | 3.65 | % | 0.25 | 0 | 0 | 1.04 | 0.72 | 0.05 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 15.00 | 2.89 | 3.80 | 3.35 | % | 0.22 | 0 | 0 | 1.03 | 0.69 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 15.50 | 2.62 | 3.60 | 3.11 | % | 0.20 | 0 | 0 | 1.05 | 0.66 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 16.00 | 2.40 | 3.35 | 2.88 | % | 0.18 | 0 | 0 | 1.06 | 0.62 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 16.50 | 2.14 | 3.10 | 2.62 | 2.54 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.05 | 0.59 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 17.00 | 1.91 | 2.87 | 2.39 | 2.50 | -0.46 | -15.55% | 0.14 | 6 | 9 | 1.05 | 0.56 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 17.50 | 1.71 | 2.61 | 2.16 | 2.60 | +0.60 | +30.00% | 0.12 | 4 | 10 | 1.03 | 0.53 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 18.00 | 1.80 | 2.30 | 2.05 | 2.10 | % | 0.11 | 104 | 0 | 1.07 | 0.50 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 18.50 | 1.43 | 2.33 | 1.88 | % | 0.10 | 0 | 0 | 1.07 | 0.47 | 0.06 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 19.00 | 1.60 | 2.16 | 1.88 | 1.73 | % | 0.10 | 1 | 0 | 1.14 | 0.44 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 19.50 | 1.17 | 2.03 | 1.60 | % | 0.08 | 0 | 0 | 1.08 | 0.41 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 20.00 | 0.95 | 1.67 | 1.31 | 1.33 | -0.66 | -33.17% | 0.07 | 2 | 4 | 1.01 | 0.39 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 20.50 | 0.89 | 1.78 | 1.34 | 1.34 | % | 0.07 | 1 | 0 | 1.07 | 0.36 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 21.00 | 0.89 | 1.47 | 1.18 | 1.25 | % | 0.06 | 2 | 0 | 1.06 | 0.34 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 22.00 | 0.57 | 1.46 | 1.02 | 0.99 | % | 0.05 | 4 | 0 | 1.07 | 0.29 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 23.00 | 0.41 | 1.29 | 0.85 | 0.95 | +0.35 | +58.34% | 0.04 | 15 | 5 | 1.06 | 0.26 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 24.00 | 0.48 | 1.14 | 0.81 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | 0.22 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 25.00 | 0.25 | 0.90 | 0.58 | 0.62 | -0.23 | -27.06% | 0.02 | 1 | 1 | 1.05 | 0.19 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 26.00 | 0.10 | 0.89 | 0.50 | % | 0.02 | 0 | 0 | 1.03 | 0.17 | 0.04 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 27.00 | 0.02 | 0.50 | 0.26 | % | 0.01 | 0 | 0 | 0.88 | 0.15 | 0.04 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 28.00 | 0.10 | 0.71 | 0.41 | % | 0.01 | 0 | 0 | 1.08 | 0.12 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 29.00 | 0.14 | 0.63 | 0.39 | 0.35 | % | 0.01 | 3 | 0 | 1.14 | 0.11 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 30.00 | 0.11 | 0.32 | 0.22 | 0.22 | -0.18 | -45.00% | 0.01 | 26 | 4 | 1.05 | 0.09 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 31.00 | 0.01 | 0.64 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.08 | 0.02 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 32.00 | 0.01 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.07 | 0.02 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 33.00 | 0.01 | 0.66 | 0.34 | % | 0.01 | 0 | 0 | 1.16 | 0.06 | 0.02 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.60 | 0.05 | 0.02 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 35.00 | 0.01 | 0.66 | 0.34 | % | 0.01 | 0 | 0 | 1.22 | 0.04 | 0.01 | -0.01 | 5/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.61 | 0.31 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.63 | 0.32 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.67 | 0.34 | % | 0.05 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.69 | 0.35 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:59 PM EST | |||
| 9.00 | 0.01 | 0.30 | 0.16 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.09 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 9.50 | 0.03 | 0.35 | 0.19 | 0.15 | +0.02 | +15.39% | 0.02 | 1 | 5 | 1.10 | -0.02 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 10.00 | 0.04 | 0.33 | 0.19 | 0.20 | -0.14 | -41.18% | 0.02 | 3 | 2 | 1.02 | -0.04 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 10.50 | 0.12 | 0.43 | 0.28 | 0.25 | % | 0.03 | 5 | 0 | 1.08 | -0.06 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 11.00 | 0.23 | 0.57 | 0.40 | 0.28 | -0.01 | -3.45% | 0.04 | 38 | 3 | 1.13 | -0.08 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 11.50 | 0.25 | 0.50 | 0.38 | 0.37 | +0.02 | +5.72% | 0.03 | 19 | 2 | 1.02 | -0.11 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 12.00 | 0.42 | 0.60 | 0.51 | 0.55 | +0.10 | +22.23% | 0.04 | 3 | 2 | 1.05 | -0.13 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 12.50 | 0.34 | 0.95 | 0.65 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.05 | -0.16 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 13.00 | 0.52 | 1.10 | 0.81 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 50 | 1.07 | -0.19 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 13.50 | 0.61 | 1.20 | 0.91 | % | 0.07 | 0 | 0 | 1.03 | -0.22 | 0.05 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 14.00 | 0.92 | 1.38 | 1.15 | 0.89 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.07 | -0.25 | 0.05 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 14.50 | 0.97 | 1.59 | 1.28 | 1.19 | +0.11 | +10.19% | 0.09 | 2 | 54 | 1.03 | -0.28 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 15.00 | 1.23 | 1.80 | 1.52 | 1.46 | +0.24 | +19.68% | 0.10 | 5 | 13 | 1.05 | -0.31 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 15.50 | 1.46 | 2.00 | 1.73 | 1.75 | +0.20 | +12.91% | 0.11 | 25 | 10 | 1.04 | -0.34 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST |
| 16.00 | 1.78 | 2.45 | 2.12 | 1.98 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.10 | -0.38 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 16.50 | 1.87 | 2.64 | 2.26 | % | 0.14 | 0 | 0 | 1.04 | -0.41 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 17.00 | 2.14 | 3.05 | 2.60 | 2.26 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.07 | -0.44 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 3:59:59 PM EST |
| 17.50 | 2.43 | 3.25 | 2.84 | 2.65 | % | 0.16 | 1 | 0 | 1.04 | -0.47 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 18.00 | 2.73 | 3.25 | 2.99 | 3.30 | % | 0.17 | 2 | 0 | 0.97 | -0.50 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 18.50 | 3.05 | 4.00 | 3.53 | % | 0.19 | 0 | 0 | 1.06 | -0.53 | 0.06 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 19.00 | 3.40 | 4.30 | 3.85 | % | 0.20 | 0 | 0 | 1.05 | -0.56 | 0.06 | -0.03 | 5/12/2026 3:59:59 PM EST | |||
| 19.50 | 3.70 | 4.65 | 4.18 | % | 0.21 | 0 | 0 | 1.04 | -0.59 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 20.00 | 4.05 | 5.00 | 4.53 | % | 0.23 | 0 | 0 | 1.03 | -0.61 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 20.50 | 4.45 | 5.45 | 4.95 | % | 0.24 | 0 | 0 | 1.05 | -0.64 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 21.00 | 4.80 | 5.80 | 5.30 | % | 0.25 | 0 | 0 | 1.03 | -0.66 | 0.06 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 22.00 | 5.60 | 6.10 | 5.85 | % | 0.27 | 0 | 0 | 0.91 | -0.71 | 0.05 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 23.00 | 6.45 | 7.55 | 7.00 | % | 0.30 | 0 | 0 | 1.05 | -0.74 | 0.05 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 24.00 | 7.30 | 8.45 | 7.88 | % | 0.33 | 0 | 0 | 1.04 | -0.78 | 0.05 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 25.00 | 8.05 | 9.05 | 8.55 | % | 0.34 | 0 | 0 | 1.28 | -0.81 | 0.04 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 26.00 | 9.10 | 10.25 | 9.68 | % | 0.37 | 0 | 0 | 1.48 | -0.83 | 0.04 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 27.00 | 10.05 | 11.15 | 10.60 | % | 0.39 | 0 | 0 | 1.49 | -0.85 | 0.04 | -0.02 | 5/12/2026 3:59:59 PM EST | |||
| 28.00 | 10.95 | 12.10 | 11.53 | % | 0.41 | 0 | 0 | 1.53 | -0.88 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 29.00 | 11.90 | 13.05 | 12.48 | % | 0.43 | 0 | 0 | 1.62 | -0.89 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 30.00 | 12.90 | 14.00 | 13.45 | % | 0.45 | 0 | 0 | 1.65 | -0.91 | 0.03 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 31.00 | 13.80 | 15.00 | 14.40 | % | 0.46 | 0 | 0 | 1.65 | -0.92 | 0.02 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 32.00 | 14.60 | 16.05 | 15.33 | % | 0.48 | 0 | 0 | 1.73 | -0.93 | 0.02 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 33.00 | 15.70 | 17.10 | 16.40 | % | 0.50 | 0 | 0 | 1.78 | -0.94 | 0.02 | -0.01 | 5/12/2026 3:59:59 PM EST | |||
| 34.00 | 16.45 | 17.95 | 17.20 | 17.45 | % | 0.51 | 2 | 0 | 1.74 | -0.95 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:59 PM EST | |
| 35.00 | 17.60 | 18.90 | 18.25 | % | 0.52 | 0 | 0 | 1.76 | -0.96 | 0.01 | -0.01 | 5/12/2026 3:59:59 PM EST |