Options Chain for STRIVE INC CL A COM (ASST) - $12.31 as of 8/17/2026 10:05:04 AM 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 | 11.10 | 12.25 | 11.68 | 11.53 | 0.00 | 0.00% | 11.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:56 AM EST |
| 2.00 | 10.10 | 11.25 | 10.68 | 10.69 | +0.24 | +2.30% | 5.34 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 3.00 | 9.25 | 10.30 | 9.78 | 9.77 | +0.46 | +4.95% | 3.26 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 4.00 | 8.25 | 9.45 | 8.85 | 7.99 | 0.00 | 0.00% | 2.21 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:58:56 AM EST |
| 5.00 | 7.35 | 8.25 | 7.80 | 7.24 | 0.00 | 0.00% | 1.56 | 0 | 6 | 6.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 6.00 | 6.25 | 7.30 | 6.78 | 6.55 | 0.00 | 0.00% | 1.13 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:58:56 AM EST |
| 7.00 | 5.25 | 6.25 | 5.75 | 5.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:58:56 AM EST |
| 7.50 | 4.85 | 5.80 | 5.33 | % | 0.71 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 8.00 | 4.40 | 5.40 | 4.90 | 4.15 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 11:58:56 AM EST |
| 8.50 | 3.85 | 4.75 | 4.30 | 3.26 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:58:56 AM EST |
| 9.00 | 3.50 | 4.25 | 3.88 | 3.73 | % | 0.43 | 1 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST | |
| 9.50 | 2.89 | 3.80 | 3.35 | % | 0.35 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 10.00 | 2.45 | 3.25 | 2.85 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:56 AM EST |
| 10.50 | 1.98 | 2.83 | 2.41 | % | 0.23 | 0 | 0 | 2.34 | 1.00 | 0.04 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 11.00 | 1.50 | 2.31 | 1.91 | 1.81 | +0.16 | +9.70% | 0.17 | 3 | 95 | 1.80 | 0.95 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 11.50 | 1.50 | 1.82 | 1.66 | 1.50 | +0.42 | +38.89% | 0.14 | 16 | 313 | 1.59 | 0.88 | 0.15 | -0.03 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 12.00 | 1.11 | 1.35 | 1.23 | 1.23 | +0.62 | +101.64% | 0.10 | 17 | 1,099 | 1.33 | 0.78 | 0.22 | -0.04 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 12.50 | 0.76 | 1.05 | 0.91 | 0.87 | +0.41 | +89.13% | 0.07 | 200 | 856 | 1.11 | 0.66 | 0.27 | -0.05 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 13.00 | 0.47 | 0.65 | 0.56 | 0.60 | +0.30 | +100.00% | 0.04 | 950 | 1,546 | 1.07 | 0.51 | 0.29 | -0.06 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 13.50 | 0.30 | 0.41 | 0.36 | 0.37 | +0.19 | +105.56% | 0.03 | 1,688 | 1,032 | 1.02 | 0.38 | 0.27 | -0.06 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 14.00 | 0.18 | 0.22 | 0.20 | 0.22 | +0.10 | +83.34% | 0.01 | 908 | 1,009 | 1.04 | 0.27 | 0.22 | -0.06 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 14.50 | 0.09 | 0.13 | 0.11 | 0.12 | +0.01 | +9.10% | 0.01 | 88 | 159 | 1.05 | 0.19 | 0.18 | -0.05 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 261 | 1,880 | 1.00 | 0.13 | 0.13 | -0.04 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 91 | 101 | 1.29 | 0.08 | 0.09 | -0.03 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 230 | 1.05 | 0.06 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 13 | 1.40 | 0.03 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 92 | 171 | 1.29 | 0.02 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.86 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 11:58:56 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 492 | 1.52 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 19.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:56 AM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 592 | 2.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:58:56 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 11:58:56 AM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 11:58:56 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 11:58:56 AM 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 | 8/17/2026 11:58:56 AM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 11:58:56 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 11:58:56 AM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:56 AM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 18 | 2.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 427 | 1.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 478 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 755 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 17 | 125 | 1.20 | 0.00 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 156 | 486 | 1.04 | -0.05 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 11.50 | 0.06 | 0.09 | 0.08 | 0.06 | -0.16 | -72.73% | 0.01 | 3,745 | 861 | 0.95 | -0.12 | 0.15 | -0.03 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 12.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.20 | -57.15% | 0.01 | 697 | 770 | 0.94 | -0.22 | 0.22 | -0.04 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 12.50 | 0.22 | 0.45 | 0.34 | 0.42 | -0.25 | -37.32% | 0.03 | 177 | 265 | 0.98 | -0.34 | 0.27 | -0.05 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 13.00 | 0.45 | 0.58 | 0.52 | 0.55 | -0.51 | -48.12% | 0.04 | 21 | 343 | 0.95 | -0.49 | 0.29 | -0.06 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 13.50 | 0.62 | 1.10 | 0.86 | 1.16 | -0.27 | -18.89% | 0.06 | 2 | 25 | 1.23 | -0.62 | 0.27 | -0.06 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 14.00 | 0.96 | 1.34 | 1.15 | 1.36 | -0.47 | -25.69% | 0.08 | 5 | 60 | 0.94 | -0.73 | 0.22 | -0.06 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 14.50 | 1.35 | 1.91 | 1.63 | 2.24 | 0.00 | 0.00% | 0.11 | 0 | 15 | 2.13 | -0.81 | 0.18 | -0.05 | 8/11/2026 | 8/17/2026 11:58:56 AM EST |
| 15.00 | 1.84 | 2.50 | 2.17 | 2.40 | -0.60 | -20.00% | 0.14 | 57 | 229 | 2.10 | -0.87 | 0.13 | -0.04 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 15.50 | 2.39 | 2.93 | 2.66 | 2.68 | -0.82 | -23.43% | 0.17 | 2 | 24 | 2.82 | -0.92 | 0.09 | -0.03 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 16.00 | 2.71 | 3.15 | 2.93 | 3.05 | -0.76 | -19.95% | 0.18 | 2 | 5,092 | 3.14 | -0.94 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 16.50 | 3.25 | 4.30 | 3.78 | 4.48 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.35 | -0.97 | 0.04 | -0.01 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 17.00 | 3.75 | 4.05 | 3.90 | 3.96 | -0.99 | -20.00% | 0.23 | 21 | 64 | 1.37 | -0.98 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 17.50 | 4.25 | 5.00 | 4.63 | 5.46 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.62 | -0.99 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 18.00 | 4.75 | 5.60 | 5.18 | 5.20 | -0.78 | -13.05% | 0.29 | 2 | 2 | 4.22 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 18.50 | 5.25 | 6.00 | 5.63 | 5.62 | -0.31 | -5.23% | 0.30 | 1 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 19.00 | 5.65 | 6.75 | 6.20 | 7.02 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 20.00 | 6.75 | 7.60 | 7.18 | 8.29 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:56 AM EST |
| 21.00 | 7.65 | 8.60 | 8.13 | 8.67 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:58:56 AM EST |
| 22.00 | 8.75 | 9.75 | 9.25 | 9.32 | -0.57 | -5.77% | 0.42 | 2 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:56 AM EST |
| 23.00 | 9.70 | 10.95 | 10.33 | 10.97 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 24.00 | 10.55 | 11.75 | 11.15 | 11.78 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:56 AM EST |
| 25.00 | 11.55 | 12.75 | 12.15 | % | 0.49 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST | |||
| 30.00 | 16.55 | 17.75 | 17.15 | % | 0.57 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:56 AM EST |