Options Chain for STRIVE INC CL A COM (ASST) - $16.74 as of 5/13/2026 8:46:50 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 | 10.90 | 12.90 | 11.90 | 11.95 | 0.00 | 0.00% | 2.38 | 0 | 3 | 3.73 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 6.00 | 10.15 | 12.10 | 11.13 | 10.80 | 0.00 | 0.00% | 1.86 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 7.00 | 9.10 | 10.60 | 9.85 | % | 1.41 | 0 | 0 | 2.71 | 0.99 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 8.00 | 8.15 | 9.60 | 8.88 | 9.10 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.41 | 0.98 | 0.01 | -0.01 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 9.00 | 7.20 | 8.70 | 7.95 | % | 0.88 | 0 | 0 | 2.19 | 0.96 | 0.01 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 9.50 | 6.75 | 8.30 | 7.53 | % | 0.79 | 0 | 0 | 2.00 | 0.95 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 10.00 | 6.35 | 7.85 | 7.10 | % | 0.71 | 0 | 0 | 1.78 | 0.93 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 10.50 | 5.90 | 7.40 | 6.65 | % | 0.63 | 0 | 0 | 1.78 | 0.92 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 11.00 | 5.50 | 7.00 | 6.25 | % | 0.57 | 0 | 0 | 1.69 | 0.90 | 0.03 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 11.50 | 5.05 | 6.55 | 5.80 | % | 0.50 | 0 | 0 | 1.64 | 0.88 | 0.03 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 12.00 | 4.65 | 6.00 | 5.33 | % | 0.44 | 0 | 0 | 1.03 | 0.86 | 0.03 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 12.50 | 4.25 | 5.55 | 4.90 | % | 0.39 | 0 | 0 | 1.01 | 0.84 | 0.04 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 13.00 | 3.95 | 5.20 | 4.58 | % | 0.35 | 0 | 0 | 1.07 | 0.81 | 0.04 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 13.50 | 3.70 | 4.85 | 4.28 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.99 | 0.78 | 0.05 | -0.02 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 14.00 | 3.35 | 4.50 | 3.93 | % | 0.28 | 0 | 0 | 1.05 | 0.76 | 0.05 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 14.50 | 3.05 | 4.20 | 3.63 | % | 0.25 | 0 | 0 | 1.12 | 0.73 | 0.05 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 15.00 | 2.55 | 3.95 | 3.25 | % | 0.22 | 0 | 0 | 1.09 | 0.70 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 15.50 | 2.43 | 3.65 | 3.04 | % | 0.20 | 0 | 0 | 1.02 | 0.67 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 16.00 | 2.19 | 3.40 | 2.80 | % | 0.17 | 0 | 0 | 1.02 | 0.64 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 16.50 | 2.04 | 3.20 | 2.62 | 2.54 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.06 | 0.60 | 0.06 | -0.03 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 17.00 | 1.96 | 2.79 | 2.38 | 2.48 | -0.02 | -0.80% | 0.14 | 10 | 9 | 1.03 | 0.57 | 0.06 | -0.03 | 5/14/2026 | 5/13/2026 3:59:51 PM EST |
| 17.50 | 1.60 | 2.60 | 2.10 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.01 | 0.54 | 0.06 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 18.00 | 1.41 | 2.41 | 1.91 | 1.40 | -0.60 | -30.00% | 0.11 | 100 | 103 | 1.05 | 0.51 | 0.07 | -0.03 | 5/14/2026 | 5/13/2026 3:59:51 PM EST |
| 18.50 | 1.25 | 2.40 | 1.83 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | 0.48 | 0.07 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 19.00 | 1.09 | 2.25 | 1.67 | 1.73 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | 0.45 | 0.07 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 19.50 | 0.52 | 2.10 | 1.31 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.01 | 0.42 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 20.00 | 1.00 | 1.75 | 1.38 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.05 | 0.39 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 20.50 | 0.70 | 1.65 | 1.18 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.00 | 0.36 | 0.06 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 21.00 | 0.80 | 1.55 | 1.18 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.06 | 0.34 | 0.06 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 22.00 | 0.40 | 1.35 | 0.88 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.01 | 0.28 | 0.06 | -0.02 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 23.00 | 0.25 | 1.20 | 0.73 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.00 | 0.24 | 0.05 | -0.02 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 24.00 | 0.07 | 1.10 | 0.59 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.20 | 0.05 | -0.02 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 25.00 | 0.20 | 0.95 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.05 | 0.16 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 26.00 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | 0.13 | 0.04 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 27.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.10 | 0.03 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.09 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | 0.07 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.04 | 0.06 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.07 | 0.04 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.04 | 0.01 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.57 | 0.03 | 0.01 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.03 | 0.01 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 5/13/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.68 | 0.34 | % | 0.06 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.45 | -0.01 | 0.00 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.15 | -0.02 | 0.01 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.88 | -0.04 | 0.01 | -0.01 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.24 | -0.05 | 0.02 | -0.01 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.15 | -0.07 | 0.02 | -0.01 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 10.50 | 0.01 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.20 | -0.08 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 11.00 | 0.09 | 0.57 | 0.33 | 0.31 | +0.03 | +10.72% | 0.03 | 1 | 8 | 1.20 | -0.10 | 0.03 | -0.02 | 5/14/2026 | 5/13/2026 3:59:51 PM EST |
| 11.50 | 0.01 | 0.76 | 0.39 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.10 | -0.12 | 0.03 | -0.02 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 12.00 | 0.17 | 0.67 | 0.42 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.06 | -0.14 | 0.03 | -0.02 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 12.50 | 0.26 | 0.90 | 0.58 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.09 | -0.16 | 0.04 | -0.02 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 13.00 | 0.38 | 1.02 | 0.70 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 81 | 1.09 | -0.19 | 0.04 | -0.02 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 13.50 | 0.50 | 1.25 | 0.88 | % | 0.07 | 0 | 0 | 1.09 | -0.22 | 0.05 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 14.00 | 0.70 | 1.45 | 1.08 | 1.00 | -0.06 | -5.66% | 0.08 | 5 | 35 | 1.05 | -0.24 | 0.05 | -0.03 | 5/14/2026 | 5/13/2026 3:59:51 PM EST |
| 14.50 | 0.85 | 1.59 | 1.22 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.12 | -0.27 | 0.05 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 15.00 | 1.05 | 1.80 | 1.43 | 1.46 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.06 | -0.30 | 0.06 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 15.50 | 1.30 | 2.25 | 1.78 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.09 | -0.33 | 0.06 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 16.00 | 1.55 | 2.30 | 1.93 | 1.98 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.01 | -0.36 | 0.06 | -0.03 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 16.50 | 1.65 | 2.80 | 2.23 | % | 0.14 | 0 | 0 | 1.13 | -0.40 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 17.00 | 2.06 | 3.25 | 2.66 | 2.26 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.16 | -0.43 | 0.06 | -0.03 | 5/11/2026 | 5/13/2026 3:59:51 PM EST |
| 17.50 | 2.15 | 3.35 | 2.75 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.12 | -0.46 | 0.06 | -0.03 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 18.00 | 2.50 | 3.65 | 3.08 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.01 | -0.49 | 0.07 | -0.03 | 5/13/2026 | 5/13/2026 3:59:51 PM EST |
| 18.50 | 2.80 | 4.00 | 3.40 | % | 0.18 | 0 | 0 | 1.04 | -0.52 | 0.07 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 19.00 | 3.15 | 4.30 | 3.73 | % | 0.20 | 0 | 0 | 1.04 | -0.55 | 0.07 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 19.50 | 3.50 | 4.70 | 4.10 | % | 0.21 | 0 | 0 | 1.04 | -0.58 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 20.00 | 3.85 | 5.25 | 4.55 | % | 0.23 | 0 | 0 | 0.99 | -0.61 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 20.50 | 4.25 | 5.45 | 4.85 | % | 0.24 | 0 | 0 | 1.02 | -0.64 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 21.00 | 4.65 | 5.85 | 5.25 | % | 0.25 | 0 | 0 | 1.04 | -0.66 | 0.06 | -0.03 | 5/13/2026 3:59:51 PM EST | |||
| 22.00 | 5.25 | 6.75 | 6.00 | % | 0.27 | 0 | 0 | 1.01 | -0.72 | 0.06 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 23.00 | 6.20 | 7.70 | 6.95 | % | 0.30 | 0 | 0 | 1.33 | -0.76 | 0.05 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 24.00 | 7.05 | 8.55 | 7.80 | % | 0.33 | 0 | 0 | 1.31 | -0.80 | 0.05 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 25.00 | 7.80 | 9.30 | 8.55 | % | 0.34 | 0 | 0 | 1.37 | -0.84 | 0.04 | -0.02 | 5/13/2026 3:59:51 PM EST | |||
| 26.00 | 8.75 | 10.25 | 9.50 | % | 0.37 | 0 | 0 | 1.42 | -0.87 | 0.04 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 27.00 | 9.65 | 11.20 | 10.43 | % | 0.39 | 0 | 0 | 1.43 | -0.90 | 0.03 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 28.00 | 10.35 | 12.60 | 11.48 | % | 0.41 | 0 | 0 | 1.46 | -0.91 | 0.03 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 29.00 | 11.20 | 13.50 | 12.35 | % | 0.43 | 0 | 0 | 1.49 | -0.93 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 30.00 | 12.10 | 14.45 | 13.28 | % | 0.44 | 0 | 0 | 1.55 | -0.94 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 31.00 | 13.10 | 15.45 | 14.28 | % | 0.46 | 0 | 0 | 1.57 | -0.96 | 0.02 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 32.00 | 14.15 | 16.20 | 15.18 | % | 0.47 | 0 | 0 | 1.89 | -0.96 | 0.01 | -0.01 | 5/13/2026 3:59:51 PM EST | |||
| 33.00 | 15.05 | 17.40 | 16.23 | % | 0.49 | 0 | 0 | 1.68 | -0.97 | 0.01 | 0.00 | 5/13/2026 3:59:51 PM EST | |||
| 34.00 | 16.15 | 18.40 | 17.28 | 17.45 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.73 | -0.97 | 0.01 | 0.00 | 5/12/2026 | 5/13/2026 3:59:51 PM EST |
| 35.00 | 17.00 | 19.35 | 18.18 | % | 0.52 | 0 | 0 | 1.90 | -0.98 | 0.01 | 0.00 | 5/13/2026 3:59:51 PM EST |