Options Chain for STRIVE INC CL A COM (ASST) - $11.74 as of 6/30/2026 7:27:02 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 | 8.85 | 10.80 | 9.83 | 10.40 | 0.00 | 0.00% | 9.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 3:59:54 PM EST |
| 2.00 | 7.85 | 9.75 | 8.80 | % | 4.40 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 3.00 | 6.85 | 8.75 | 7.80 | % | 2.60 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 4.00 | 6.40 | 7.80 | 7.10 | % | 1.77 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 5.00 | 5.45 | 6.80 | 6.13 | % | 1.23 | 0 | 0 | 2.79 | 0.99 | 0.01 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 6.00 | 4.55 | 5.60 | 5.08 | % | 0.85 | 0 | 0 | 2.05 | 0.96 | 0.02 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 8.00 | 2.95 | 3.65 | 3.30 | 4.02 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.96 | 0.84 | 0.06 | -0.01 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 9.00 | 2.35 | 2.94 | 2.65 | % | 0.29 | 0 | 0 | 1.02 | 0.75 | 0.08 | -0.01 | 6/30/2026 3:59:54 PM EST | |||
| 10.00 | 1.66 | 2.34 | 2.00 | % | 0.20 | 0 | 0 | 0.97 | 0.66 | 0.09 | -0.01 | 6/30/2026 3:59:54 PM EST | |||
| 11.00 | 1.47 | 1.75 | 1.61 | 1.50 | -0.34 | -18.48% | 0.15 | 51 | 5 | 1.02 | 0.56 | 0.09 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.45 | -26.48% | 0.10 | 1,690 | 16 | 1.01 | 0.47 | 0.10 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 13.00 | 0.66 | 1.14 | 0.90 | 0.81 | -0.43 | -34.68% | 0.07 | 3 | 10 | 0.98 | 0.39 | 0.09 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 14.00 | 0.42 | 0.85 | 0.64 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.95 | 0.32 | 0.09 | -0.01 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 15.00 | 0.42 | 0.65 | 0.54 | 0.52 | -0.18 | -25.72% | 0.04 | 35 | 48 | 1.01 | 0.25 | 0.08 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 16.00 | 0.14 | 0.55 | 0.35 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.93 | 0.20 | 0.07 | -0.01 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 17.00 | 0.21 | 0.49 | 0.35 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.04 | 0.16 | 0.06 | -0.01 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 18.00 | 0.18 | 0.26 | 0.22 | 0.19 | -0.11 | -36.67% | 0.01 | 13 | 122 | 1.00 | 0.12 | 0.05 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 19.00 | 0.07 | 0.50 | 0.29 | % | 0.02 | 0 | 0 | 1.10 | 0.10 | 0.04 | -0.01 | 6/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.01 | 0.22 | 0.12 | 0.10 | -0.13 | -56.53% | 0.01 | 1 | 447 | 0.91 | 0.07 | 0.03 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 21.00 | 0.02 | 0.23 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.06 | 0.03 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 22.00 | 0.01 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.18 | 0.04 | 0.02 | 0.00 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.68 | 0.04 | 0.02 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.76 | 0.03 | 0.02 | 0.00 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.02 | 0.01 | 0.00 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.08 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 3:59:54 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.57 | 0.29 | % | 0.10 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.04 | 0.20 | 0.12 | 0.25 | % | 0.02 | 1 | 0 | 1.09 | -0.04 | 0.02 | 0.00 | 6/30/2026 | 6/30/2026 3:59:54 PM EST | |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.14 | +41.18% | 0.06 | 18 | 2 | 1.04 | -0.16 | 0.06 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 9.00 | 0.52 | 0.87 | 0.70 | 0.72 | +0.12 | +20.00% | 0.08 | 6 | 13 | 0.98 | -0.25 | 0.08 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 10.00 | 0.92 | 1.25 | 1.09 | 1.18 | +0.26 | +28.27% | 0.11 | 11 | 83 | 0.95 | -0.34 | 0.09 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 11.00 | 1.46 | 2.00 | 1.73 | 1.80 | +0.15 | +9.10% | 0.16 | 70 | 9 | 1.03 | -0.44 | 0.09 | -0.02 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 12.00 | 2.18 | 2.71 | 2.45 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.08 | -0.53 | 0.10 | -0.02 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 13.00 | 2.76 | 3.30 | 3.03 | 3.13 | +0.26 | +9.06% | 0.23 | 11 | 210 | 1.00 | -0.61 | 0.09 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 14.00 | 3.50 | 4.15 | 3.83 | 3.48 | 0.00 | 0.00% | 0.27 | 0 | 39 | 1.01 | -0.68 | 0.09 | -0.01 | 6/25/2026 | 6/30/2026 3:59:54 PM EST |
| 15.00 | 4.35 | 4.85 | 4.60 | 4.67 | +0.67 | +16.75% | 0.31 | 160 | 162 | 0.97 | -0.75 | 0.08 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 16.00 | 5.35 | 5.75 | 5.55 | 5.63 | +0.53 | +10.40% | 0.35 | 38 | 5,096 | 1.05 | -0.80 | 0.07 | -0.01 | 6/30/2026 | 6/30/2026 3:59:54 PM EST |
| 17.00 | 6.25 | 6.95 | 6.60 | 6.28 | 0.00 | 0.00% | 0.39 | 0 | 65 | 1.17 | -0.84 | 0.06 | -0.01 | 6/29/2026 | 6/30/2026 3:59:54 PM EST |
| 18.00 | 7.00 | 7.70 | 7.35 | 5.42 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.35 | -0.88 | 0.05 | -0.01 | 6/24/2026 | 6/30/2026 3:59:54 PM EST |
| 19.00 | 7.75 | 8.65 | 8.20 | % | 0.43 | 0 | 0 | 1.39 | -0.90 | 0.04 | -0.01 | 6/30/2026 3:59:54 PM EST | |||
| 20.00 | 8.60 | 9.80 | 9.20 | % | 0.46 | 0 | 0 | 1.59 | -0.93 | 0.03 | -0.01 | 6/30/2026 3:59:54 PM EST | |||
| 21.00 | 9.55 | 10.65 | 10.10 | % | 0.48 | 0 | 0 | 1.54 | -0.94 | 0.03 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 22.00 | 10.45 | 12.00 | 11.23 | % | 0.51 | 0 | 0 | 1.89 | -0.95 | 0.02 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 23.00 | 11.35 | 13.00 | 12.18 | % | 0.53 | 0 | 0 | 1.96 | -0.96 | 0.02 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 24.00 | 12.30 | 14.00 | 13.15 | % | 0.55 | 0 | 0 | 2.02 | -0.97 | 0.02 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 25.00 | 13.25 | 15.30 | 14.28 | % | 0.57 | 0 | 0 | 2.30 | -0.98 | 0.01 | 0.00 | 6/30/2026 3:59:54 PM EST | |||
| 30.00 | 18.30 | 20.05 | 19.18 | % | 0.64 | 0 | 0 | 2.38 | -0.99 | 0.00 | 0.00 | 6/30/2026 3:59:54 PM EST |