Options Chain for STRIVE INC CL A COM (ASST) - $12.57 as of 8/14/2026 7:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.75 | 11.75 | 11.25 | 11.53 | 0.00 | 0.00% | 11.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 2.00 | 9.75 | 10.75 | 10.25 | 10.45 | 0.00 | 0.00% | 5.12 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 3.00 | 8.75 | 9.75 | 9.25 | 9.31 | -0.14 | -1.49% | 3.08 | 1 | 3 | 9.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 4.00 | 7.75 | 8.75 | 8.25 | 7.99 | 0.00 | 0.00% | 2.06 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 6.80 | 7.60 | 7.20 | 7.24 | -0.31 | -4.11% | 1.44 | 1 | 6 | 5.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 6.00 | 5.75 | 6.75 | 6.25 | 6.55 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:51 PM EST |
| 7.00 | 4.75 | 5.75 | 5.25 | 5.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:51 PM EST |
| 7.50 | 4.25 | 5.25 | 4.75 | % | 0.63 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 8.00 | 3.75 | 4.75 | 4.25 | 4.15 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:51 PM EST |
| 8.50 | 3.30 | 4.25 | 3.78 | 3.26 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 2.80 | 3.75 | 3.28 | % | 0.36 | 0 | 0 | 2.68 | 1.00 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 9.50 | 2.23 | 3.20 | 2.72 | % | 0.29 | 0 | 0 | 2.24 | 0.99 | 0.02 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 10.00 | 1.82 | 2.75 | 2.29 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.06 | 0.97 | 0.05 | -0.01 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 10.50 | 1.50 | 2.18 | 1.84 | % | 0.18 | 0 | 0 | 1.62 | 0.92 | 0.10 | -0.02 | 8/14/2026 3:59:51 PM EST | |||
| 11.00 | 1.16 | 1.85 | 1.51 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 95 | 1.64 | 0.85 | 0.16 | -0.03 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 11.50 | 0.92 | 1.23 | 1.08 | 1.08 | -0.01 | -0.92% | 0.09 | 202 | 114 | 0.85 | 0.75 | 0.23 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.00 | 0.61 | 1.01 | 0.81 | 0.61 | -0.44 | -41.91% | 0.07 | 106 | 1,081 | 0.94 | 0.62 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.50 | 0.26 | 0.55 | 0.41 | 0.46 | -0.16 | -25.81% | 0.03 | 476 | 410 | 0.74 | 0.47 | 0.29 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 0.24 | 0.39 | 0.32 | 0.30 | -0.23 | -43.40% | 0.02 | 279 | 1,560 | 0.85 | 0.34 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.50 | 0.17 | 0.24 | 0.21 | 0.18 | -0.19 | -51.36% | 0.02 | 354 | 724 | 0.88 | 0.24 | 0.22 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.11 | -47.83% | 0.01 | 307 | 778 | 0.86 | 0.16 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.50 | 0.05 | 0.12 | 0.09 | 0.11 | -0.03 | -21.43% | 0.01 | 6 | 157 | 0.92 | 0.11 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 402 | 1,876 | 0.95 | 0.07 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.50 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 101 | 1.08 | 0.04 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 232 | 1.16 | 0.02 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.94 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 172 | 1.21 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.61 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 442 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 591 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.30 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 3.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.24 | +0.11 | +84.62% | 0.01 | 1 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,825 | 3.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 427 | 1.73 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 478 | 1.42 | -0.01 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 11 | 751 | 1.20 | -0.03 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.50 | 0.01 | 0.11 | 0.06 | 0.07 | -0.03 | -30.00% | 0.01 | 13 | 116 | 0.82 | -0.08 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.00 | 0.10 | 0.18 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 55 | 441 | 0.89 | -0.15 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.50 | 0.15 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 640 | 514 | 0.76 | -0.25 | 0.23 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.00 | 0.26 | 0.46 | 0.36 | 0.35 | 0.00 | 0.00% | 0.03 | 324 | 491 | 0.75 | -0.38 | 0.28 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 12.50 | 0.53 | 0.76 | 0.65 | 0.67 | +0.04 | +6.35% | 0.05 | 85 | 233 | 0.81 | -0.53 | 0.29 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.00 | 0.88 | 1.20 | 1.04 | 1.06 | +0.01 | +0.96% | 0.08 | 45 | 320 | 0.92 | -0.66 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 13.50 | 1.21 | 1.65 | 1.43 | 1.43 | +0.22 | +18.19% | 0.11 | 1 | 26 | 0.89 | -0.76 | 0.22 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.00 | 1.60 | 1.90 | 1.75 | 1.83 | +0.07 | +3.98% | 0.12 | 11 | 64 | 1.11 | -0.84 | 0.17 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 14.50 | 1.91 | 2.56 | 2.24 | 2.24 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.59 | -0.89 | 0.12 | -0.02 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 2.40 | 3.05 | 2.73 | 3.00 | +0.37 | +14.07% | 0.18 | 6 | 229 | 1.74 | -0.93 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.50 | 2.91 | 3.65 | 3.28 | 3.50 | +0.41 | +13.27% | 0.21 | 2 | 25 | 2.09 | -0.96 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.00 | 3.55 | 4.00 | 3.78 | 3.81 | +0.38 | +11.08% | 0.24 | 8 | 5,095 | 1.95 | -0.98 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 16.50 | 3.90 | 4.55 | 4.23 | 4.48 | +0.51 | +12.85% | 0.26 | 5 | 3 | 2.19 | -0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.00 | 4.35 | 5.00 | 4.68 | 4.95 | +0.26 | +5.55% | 0.28 | 5 | 63 | 2.22 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 17.50 | 4.90 | 5.60 | 5.25 | 5.46 | +0.56 | +11.43% | 0.30 | 5 | 1 | 2.56 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 18.00 | 5.35 | 6.05 | 5.70 | 5.98 | +0.61 | +11.36% | 0.32 | 7 | 3 | 2.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 18.50 | 5.85 | 6.70 | 6.28 | 5.93 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 19.00 | 6.40 | 7.00 | 6.70 | 7.02 | +0.60 | +9.35% | 0.35 | 2 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 20.00 | 7.40 | 8.45 | 7.93 | 8.29 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 21.00 | 8.40 | 9.35 | 8.88 | 8.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 22.00 | 9.40 | 10.25 | 9.83 | 9.89 | +0.15 | +1.54% | 0.45 | 2 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 23.00 | 10.40 | 11.15 | 10.78 | 10.97 | % | 0.47 | 2 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 24.00 | 11.05 | 12.00 | 11.53 | 11.78 | +0.18 | +1.56% | 0.48 | 2 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 25.00 | 12.25 | 13.35 | 12.80 | % | 0.51 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 30.00 | 17.25 | 18.45 | 17.85 | % | 0.60 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST |