Options Chain for STRIVE INC CL A COM (ASST) - $12.36 as of 8/7/2026 7:37:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.75 | 11.20 | 10.48 | 10.39 | 0.00 | 0.00% | 5.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 3.00 | 8.75 | 10.20 | 9.48 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 4.00 | 7.75 | 9.20 | 8.48 | 8.01 | 0.00 | 0.00% | 2.12 | 0 | 2 | 8.87 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 5.00 | 6.75 | 8.20 | 7.48 | 7.11 | 0.00 | 0.00% | 1.50 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 6.00 | 5.75 | 7.20 | 6.48 | 6.19 | 0.00 | 0.00% | 1.08 | 0 | 2 | 6.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 7.00 | 4.75 | 6.20 | 5.48 | 5.16 | 0.00 | 0.00% | 0.78 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 7.50 | 4.25 | 5.70 | 4.98 | % | 0.66 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 8.00 | 3.75 | 5.25 | 4.50 | 3.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 8.50 | 3.45 | 4.75 | 4.10 | 3.24 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.90 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 3.00 | 4.05 | 3.53 | 3.64 | +0.28 | +8.34% | 0.39 | 8 | 1 | 3.05 | 0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 9.50 | 2.49 | 3.70 | 3.10 | % | 0.33 | 0 | 0 | 3.04 | 0.97 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 10.00 | 1.91 | 3.15 | 2.53 | 1.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.60 | 0.93 | 0.07 | -0.03 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 10.50 | 1.72 | 2.48 | 2.10 | % | 0.20 | 0 | 0 | 1.93 | 0.89 | 0.10 | -0.04 | 8/7/2026 4:00:03 PM EST | |||
| 11.00 | 1.27 | 2.00 | 1.64 | 1.49 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.67 | 0.83 | 0.14 | -0.05 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 11.50 | 1.08 | 1.39 | 1.24 | 1.27 | +0.12 | +10.44% | 0.11 | 303 | 59 | 0.75 | 0.75 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.00 | 0.77 | 1.09 | 0.93 | 0.96 | +0.04 | +4.35% | 0.08 | 46 | 128 | 0.86 | 0.66 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.50 | 0.51 | 0.74 | 0.63 | 0.63 | -0.03 | -4.55% | 0.05 | 344 | 199 | 0.83 | 0.55 | 0.24 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 13.00 | 0.39 | 0.50 | 0.45 | 0.43 | -0.04 | -8.52% | 0.03 | 879 | 584 | 0.88 | 0.43 | 0.24 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 13.50 | 0.19 | 0.33 | 0.26 | 0.26 | -0.08 | -23.53% | 0.02 | 316 | 1,402 | 0.83 | 0.33 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.02 | -9.53% | 0.01 | 292 | 1,241 | 0.87 | 0.24 | 0.18 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 14.50 | 0.08 | 0.17 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 314 | 146 | 0.92 | 0.17 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 196 | 486 | 1.04 | 0.12 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 118 | 126 | 1.14 | 0.08 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 983 | 1.02 | 0.07 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.07 | 0.05 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.52 | 0.02 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.16 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.60 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 8/7/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 20.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 21.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.43 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 354 | 2.39 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,213 | 2.15 | -0.02 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.86 | -0.03 | 0.04 | -0.02 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.28 | 0.17 | 0.05 | -0.02 | -28.58% | 0.02 | 23 | 60 | 1.47 | -0.07 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.09 | -0.05 | -35.72% | 0.01 | 18 | 170 | 1.14 | -0.11 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.06 | -27.28% | 0.02 | 34 | 129 | 1.08 | -0.17 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 11.50 | 0.23 | 0.32 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 9 | 87 | 1.06 | -0.25 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.00 | 0.37 | 0.56 | 0.47 | 0.41 | -0.15 | -26.79% | 0.04 | 175 | 63 | 1.07 | -0.34 | 0.21 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.50 | 0.37 | 0.78 | 0.58 | 0.62 | -0.16 | -20.52% | 0.05 | 49 | 87 | 0.90 | -0.45 | 0.24 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 13.00 | 0.64 | 1.10 | 0.87 | 0.93 | -0.17 | -15.46% | 0.07 | 11 | 39 | 0.90 | -0.56 | 0.24 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 13.50 | 0.93 | 1.55 | 1.24 | 1.43 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.37 | -0.67 | 0.21 | -0.05 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 1.30 | 2.00 | 1.65 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 58 | 1.52 | -0.76 | 0.18 | -0.04 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 14.50 | 1.72 | 2.41 | 2.07 | 2.08 | -0.78 | -27.28% | 0.14 | 1 | 15 | 1.57 | -0.83 | 0.14 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 2.27 | 2.88 | 2.58 | 2.54 | -0.34 | -11.81% | 0.17 | 4 | 14 | 1.69 | -0.88 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 15.50 | 2.77 | 3.30 | 3.04 | 2.91 | -0.24 | -7.62% | 0.20 | 10 | 21 | 1.69 | -0.92 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 3.20 | 3.90 | 3.55 | 3.63 | -0.22 | -5.72% | 0.22 | 9 | 18 | 2.05 | -0.93 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.50 | 3.30 | 4.45 | 3.88 | 4.06 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.29 | -0.95 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 17.00 | 3.75 | 4.85 | 4.30 | 4.77 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.23 | -0.98 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 17.50 | 4.15 | 5.45 | 4.80 | 5.62 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.56 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 18.00 | 4.80 | 5.95 | 5.38 | 6.74 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.69 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 18.50 | 5.15 | 6.55 | 5.85 | 6.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 19.00 | 5.75 | 7.30 | 6.53 | 6.71 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 19.50 | 6.15 | 7.55 | 6.85 | 7.23 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 6.65 | 8.05 | 7.35 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 20.50 | 7.15 | 8.55 | 7.85 | % | 0.38 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 21.00 | 7.75 | 9.25 | 8.50 | 8.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 21.50 | 8.30 | 9.55 | 8.93 | 9.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 22.00 | 8.70 | 10.25 | 9.48 | 10.07 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 22.50 | 9.25 | 10.55 | 9.90 | % | 0.44 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 23.00 | 9.80 | 11.05 | 10.43 | % | 0.45 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 24.00 | 10.75 | 12.25 | 11.50 | 11.37 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 25.00 | 11.75 | 13.30 | 12.53 | 12.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |