Options Chain for STRIVE INC CL A COM (ASST) - $12.04 as of 7/29/2026 6:04:24 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 | 8.75 | 10.15 | 9.45 | 9.55 | 0.00 | 0.00% | 4.72 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 3.00 | 7.75 | 9.15 | 8.45 | 9.23 | 0.00 | 0.00% | 2.82 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:04 PM EST |
| 4.00 | 6.75 | 8.15 | 7.45 | 7.91 | +0.51 | +6.90% | 1.86 | 1 | 4 | 8.73 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 5.00 | 5.75 | 7.15 | 6.45 | 7.05 | +0.42 | +6.34% | 1.29 | 1 | 3 | 7.07 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 6.00 | 4.75 | 6.10 | 5.43 | 7.10 | 0.00 | 0.00% | 0.90 | 0 | 3 | 5.65 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 7.00 | 3.75 | 5.10 | 4.43 | % | 0.63 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 7.50 | 3.25 | 4.65 | 3.95 | % | 0.53 | 0 | 0 | 4.26 | 0.99 | 0.01 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 8.00 | 2.76 | 4.15 | 3.46 | 3.94 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.82 | 0.98 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 8.50 | 2.32 | 3.35 | 2.84 | % | 0.33 | 0 | 0 | 3.51 | 0.96 | 0.05 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 9.00 | 1.98 | 2.87 | 2.43 | % | 0.27 | 0 | 0 | 2.50 | 0.92 | 0.08 | -0.03 | 7/29/2026 4:00:04 PM EST | |||
| 9.50 | 1.60 | 2.26 | 1.93 | % | 0.20 | 0 | 0 | 1.95 | 0.87 | 0.12 | -0.03 | 7/29/2026 4:00:04 PM EST | |||
| 10.00 | 1.25 | 1.82 | 1.54 | 2.37 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.02 | 0.79 | 0.16 | -0.04 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 10.50 | 0.81 | 1.45 | 1.13 | 1.53 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.96 | 0.71 | 0.20 | -0.04 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 11.00 | 0.50 | 0.81 | 0.66 | 0.96 | -0.63 | -39.63% | 0.06 | 1 | 0 | 0.71 | 0.60 | 0.23 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 11.50 | 0.30 | 0.59 | 0.45 | 0.67 | -0.02 | -2.90% | 0.04 | 1 | 13 | 0.76 | 0.48 | 0.24 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.00 | 0.23 | 0.43 | 0.33 | 0.52 | -0.16 | -23.53% | 0.03 | 29 | 160 | 0.85 | 0.37 | 0.23 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.50 | 0.20 | 0.29 | 0.25 | 0.24 | -0.26 | -52.00% | 0.02 | 10 | 171 | 0.91 | 0.27 | 0.20 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 13.00 | 0.06 | 0.29 | 0.18 | 0.20 | -0.22 | -52.39% | 0.01 | 43 | 171 | 0.93 | 0.20 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 13.50 | 0.01 | 0.18 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 15 | 81 | 0.85 | 0.15 | 0.12 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 37 | 264 | 1.26 | 0.09 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.50 | 0.01 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 32 | 122 | 1.05 | 0.07 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 239 | 1.19 | 0.04 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.73 | 0.02 | 0.03 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 65 | 1.19 | 0.02 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.03 | -50.00% | 0.01 | 4 | 25 | 2.10 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.18 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 1.53 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.53 | 0.27 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:04 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.59 | 0.30 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.32 | -0.01 | 0.01 | 0.00 | 7/1/2026 | 7/29/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 24 | 2.92 | -0.02 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | -0.04 | 0.05 | -0.02 | 7/17/2026 | 7/29/2026 4:00:04 PM EST |
| 9.00 | 0.04 | 0.19 | 0.12 | 0.07 | +0.01 | +16.67% | 0.01 | 200 | 5 | 1.19 | -0.08 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 9.50 | 0.09 | 0.25 | 0.17 | 0.11 | -0.04 | -26.67% | 0.02 | 4 | 9 | 1.14 | -0.13 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 10.00 | 0.01 | 0.35 | 0.18 | 0.21 | +0.08 | +61.54% | 0.02 | 17 | 593 | 0.86 | -0.21 | 0.16 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 10.50 | 0.38 | 0.46 | 0.42 | 0.45 | +0.15 | +50.00% | 0.04 | 22 | 40 | 1.10 | -0.29 | 0.20 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 11.00 | 0.46 | 0.73 | 0.60 | 0.55 | +0.10 | +22.23% | 0.05 | 63 | 83 | 1.05 | -0.40 | 0.23 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 11.50 | 0.54 | 1.01 | 0.78 | 0.75 | +0.20 | +36.37% | 0.07 | 3 | 42 | 0.92 | -0.52 | 0.24 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.00 | 0.79 | 1.34 | 1.07 | 0.99 | +0.09 | +10.00% | 0.09 | 10 | 29 | 1.21 | -0.63 | 0.23 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 12.50 | 1.11 | 1.91 | 1.51 | 1.35 | +0.20 | +17.40% | 0.12 | 5 | 139 | 1.55 | -0.73 | 0.20 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 13.00 | 1.35 | 2.32 | 1.84 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 231 | 1.60 | -0.80 | 0.16 | -0.03 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 13.50 | 2.04 | 2.71 | 2.38 | 2.16 | +0.23 | +11.92% | 0.18 | 24 | 31 | 1.59 | -0.85 | 0.12 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.00 | 2.25 | 3.25 | 2.75 | 2.61 | +0.24 | +10.13% | 0.20 | 3 | 58 | 1.83 | -0.91 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 14.50 | 2.36 | 3.70 | 3.03 | 2.66 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.89 | -0.93 | 0.07 | -0.01 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 15.00 | 3.10 | 4.15 | 3.63 | 3.53 | +0.18 | +5.38% | 0.24 | 3 | 30 | 1.93 | -0.96 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 15.50 | 3.45 | 4.70 | 4.08 | 4.15 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.17 | -0.98 | 0.03 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 3.90 | 5.30 | 4.60 | 4.60 | +0.48 | +11.65% | 0.29 | 3 | 42 | 2.50 | -0.98 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.50 | 4.35 | 5.80 | 5.08 | 4.78 | -0.09 | -1.85% | 0.31 | 9 | 3 | 2.62 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 4.85 | 6.30 | 5.58 | 5.38 | +0.63 | +13.27% | 0.33 | 4 | 9 | 2.74 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 5.35 | 6.75 | 6.05 | 5.81 | % | 0.35 | 9 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 18.00 | 5.90 | 7.25 | 6.58 | % | 0.37 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 19.00 | 6.90 | 8.65 | 7.78 | 7.09 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 7.90 | 9.65 | 8.78 | 8.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 8.90 | 10.65 | 9.78 | 9.02 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 22.00 | 9.90 | 11.45 | 10.68 | 10.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 10.90 | 12.25 | 11.58 | % | 0.50 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 24.00 | 11.90 | 13.25 | 12.58 | 12.47 | +0.52 | +4.36% | 0.52 | 11 | 5 | 3.91 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 25.00 | 12.90 | 14.25 | 13.58 | 12.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:04 PM EST |