Options Chain for STRIVE INC VAR RAT SER A PR (SATA) - $97.15 as of 7/5/2026 11:05:55 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 | 15.30 | 20.30 | 17.80 | 10.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 85.00 | 10.30 | 15.30 | 12.80 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 90.00 | 4.20 | 8.50 | 6.35 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 1.45 | 4.70 | 3.08 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.42 | 0.26 | 0.16 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 100.00 | 0.55 | 0.75 | 0.65 | 0.55 | -0.20 | -26.67% | 0.01 | 14 | 64 | 0.26 | 0.06 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.01 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 | 0.05 | 4.90 | 2.48 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 85.00 | 0.35 | 5.20 | 2.78 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 90.00 | 1.15 | 6.00 | 3.58 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 95.00 | 4.20 | 9.10 | 6.65 | 14.16 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.46 | -0.74 | 0.16 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 100.00 | 7.30 | 11.90 | 9.60 | 8.50 | -9.14 | -51.82% | 0.10 | 3 | 17 | 0.41 | -0.94 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 105.00 | 9.80 | 14.70 | 12.25 | % | 0.12 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 110.00 | 14.60 | 19.60 | 17.10 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |