Options Chain for STRIVE INC VAR RAT SER A PR (SATA) - $96.86 as of 7/1/2026 9:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 14.50 | 19.50 | 17.00 | 17.10 | +7.05 | +70.15% | 0.21 | 3 | 38 | 1.26 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 85.00 | 8.90 | 13.90 | 11.40 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | 0.90 | 0.02 | -0.04 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 90.00 | 5.40 | 10.00 | 7.70 | 8.00 | +5.10 | +175.87% | 0.09 | 60 | 101 | 0.83 | 0.75 | 0.03 | -0.08 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 95.00 | 3.80 | 4.20 | 4.00 | 3.80 | +2.60 | +216.67% | 0.04 | 110 | 286 | 0.43 | 0.57 | 0.05 | -0.08 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.15 | +150.00% | 0.00 | 65 | 199 | 0.18 | 0.22 | 0.06 | -0.03 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.34 | 0.05 | 0.02 | -0.01 | 7/1/2026 | 7/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.65 | 0.83 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.94 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 85.00 | 0.30 | 3.80 | 2.05 | 0.35 | -3.05 | -89.71% | 0.02 | 1 | 156 | 0.75 | -0.10 | 0.02 | -0.04 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 90.00 | 1.00 | 1.85 | 1.43 | 1.75 | -0.30 | -14.64% | 0.02 | 2 | 82 | 0.46 | -0.25 | 0.03 | -0.08 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 95.00 | 1.75 | 4.80 | 3.28 | 2.05 | -8.13 | -79.87% | 0.03 | 1 | 618 | 0.46 | -0.43 | 0.05 | -0.08 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 100.00 | 4.10 | 8.30 | 6.20 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.41 | -0.78 | 0.06 | -0.03 | 6/25/2026 | 7/1/2026 3:59:58 PM EST |
| 105.00 | 8.20 | 13.00 | 10.60 | % | 0.10 | 0 | 0 | 0.91 | -0.95 | 0.02 | -0.01 | 7/1/2026 3:59:58 PM EST |