Options Chain for STRIVE INC CL A COM (ASST) - $16.13 as of 8/21/2026 10:28:43 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 | 16.65 | 18.75 | 17.70 | % | 17.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 2.00 | 15.55 | 17.75 | 16.65 | % | 8.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 3.00 | 14.65 | 16.70 | 15.68 | % | 5.23 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 4.00 | 13.50 | 15.95 | 14.73 | 8.86 | 0.00 | 0.00% | 3.68 | 0 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:48 AM EST |
| 5.00 | 12.50 | 14.95 | 13.73 | % | 2.75 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 6.00 | 11.50 | 13.95 | 12.73 | % | 2.12 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 6.50 | 11.05 | 13.45 | 12.25 | % | 1.88 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 7.00 | 10.50 | 12.50 | 11.50 | % | 1.64 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 7.50 | 10.15 | 12.00 | 11.08 | % | 1.48 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 8.00 | 9.50 | 12.00 | 10.75 | % | 1.34 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 8.50 | 9.00 | 11.50 | 10.25 | % | 1.21 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 9.00 | 8.65 | 10.75 | 9.70 | % | 1.08 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 9.50 | 8.30 | 10.50 | 9.40 | % | 0.99 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 10.00 | 7.90 | 9.50 | 8.70 | 8.18 | +5.83 | +248.09% | 0.87 | 5 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 10.50 | 7.40 | 8.75 | 8.08 | % | 0.77 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 11.00 | 6.90 | 8.25 | 7.58 | % | 0.69 | 0 | 0 | 2.02 | 1.00 | 0.01 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 11.50 | 6.45 | 7.80 | 7.13 | % | 0.62 | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 12.00 | 6.00 | 7.30 | 6.65 | 1.23 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.82 | 0.98 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 11:58:48 AM EST |
| 12.50 | 5.60 | 6.85 | 6.23 | 1.28 | 0.00 | 0.00% | 0.50 | 0 | 21 | 1.76 | 0.96 | 0.02 | -0.01 | 8/17/2026 | 8/21/2026 11:58:48 AM EST |
| 13.00 | 5.20 | 6.35 | 5.78 | 2.96 | 0.00 | 0.00% | 0.44 | 0 | 33 | 1.63 | 0.95 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 13.50 | 5.00 | 5.80 | 5.40 | 5.65 | +2.98 | +111.61% | 0.40 | 25 | 37 | 1.35 | 0.93 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 14.00 | 4.50 | 5.45 | 4.98 | 4.41 | +1.93 | +77.83% | 0.36 | 5 | 31 | 1.49 | 0.90 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 14.50 | 4.15 | 5.10 | 4.63 | 3.90 | +2.66 | +214.52% | 0.32 | 1 | 13 | 1.50 | 0.87 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 15.00 | 3.85 | 4.45 | 4.15 | 4.32 | +2.61 | +152.64% | 0.28 | 15 | 182 | 1.14 | 0.84 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 15.50 | 3.30 | 4.25 | 3.78 | 3.10 | +1.38 | +80.24% | 0.24 | 1 | 24 | 1.37 | 0.81 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 16.00 | 3.00 | 3.80 | 3.40 | 3.60 | +2.15 | +148.28% | 0.21 | 22 | 147 | 1.01 | 0.77 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 16.50 | 2.63 | 3.45 | 3.04 | 2.72 | +1.73 | +174.75% | 0.18 | 25 | 31 | 1.00 | 0.73 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 17.00 | 2.46 | 3.15 | 2.81 | 2.60 | +1.50 | +136.37% | 0.17 | 2 | 95 | 1.13 | 0.69 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 17.50 | 2.16 | 2.74 | 2.45 | 2.10 | +1.10 | +110.00% | 0.14 | 44 | 132 | 1.04 | 0.65 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 18.00 | 1.88 | 2.50 | 2.19 | 2.30 | +2.00 | +666.67% | 0.12 | 509 | 13 | 1.09 | 0.61 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 19.00 | 1.57 | 1.92 | 1.75 | 1.92 | +1.85 | +2,642.86% | 0.09 | 158 | 8 | 1.06 | 0.52 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 20.00 | 1.20 | 1.69 | 1.45 | 1.11 | % | 0.07 | 17 | 0 | 1.11 | 0.44 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 11:58:48 AM EST | |
| 21.00 | 0.67 | 1.41 | 1.04 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.04 | 0.37 | 0.08 | -0.04 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 22.00 | 0.57 | 1.02 | 0.80 | 0.65 | +0.46 | +242.11% | 0.04 | 30 | 5 | 1.04 | 0.30 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 23.00 | 0.27 | 0.92 | 0.60 | % | 0.03 | 0 | 0 | 1.02 | 0.24 | 0.07 | -0.03 | 8/21/2026 11:58:48 AM EST | |||
| 24.00 | 0.14 | 0.75 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.01 | 0.19 | 0.06 | -0.03 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 25.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.99 | 0.15 | 0.05 | -0.03 | 8/21/2026 11:58:48 AM EST | |||
| 26.00 | 0.02 | 0.47 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.11 | 0.04 | -0.02 | 8/21/2026 11:58:48 AM EST | |||
| 27.00 | 0.23 | 0.30 | 0.27 | 0.24 | % | 0.01 | 18,873 | 0 | 1.13 | 0.09 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 11:58:48 AM EST | |
| 28.00 | 0.18 | 0.20 | 0.19 | 0.20 | % | 0.01 | 26,112 | 0 | 1.13 | 0.07 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 11:58:48 AM EST | |
| 29.00 | 0.01 | 0.52 | 0.27 | % | 0.01 | 0 | 0 | 1.15 | 0.05 | 0.02 | -0.01 | 8/21/2026 11:58:48 AM EST | |||
| 30.00 | 0.01 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.22 | 0.04 | 0.02 | -0.01 | 8/21/2026 11:58:48 AM EST | |||
| 31.00 | 0.02 | 0.12 | 0.07 | 0.06 | % | 0.00 | 60 | 0 | 1.02 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 11:58:48 AM EST | |
| 32.00 | 0.01 | 0.11 | 0.06 | 0.05 | % | 0.00 | 59 | 0 | 1.20 | 0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 11:58:48 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 | 0.49 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | % | 0.06 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 5.00 | 0.00 | 0.49 | 0.25 | % | 0.05 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 6.00 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:48 AM EST | |||
| 6.50 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 11:58:48 AM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 11:58:48 AM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 11:58:48 AM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 11:58:48 AM EST |
| 8.50 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:58:48 AM EST |
| 9.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:48 AM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 10.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 10.50 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.13 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 11.50 | 0.00 | 0.54 | 0.27 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.98 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 11:58:48 AM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | -0.02 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 11:58:48 AM EST |
| 12.50 | 0.04 | 0.26 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.13 | -0.04 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 13.00 | 0.07 | 0.24 | 0.16 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.16 | -0.05 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 13.50 | 0.03 | 0.50 | 0.27 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.07 | -0.07 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 14.00 | 0.16 | 0.46 | 0.31 | 0.25 | -0.88 | -77.88% | 0.02 | 3 | 10 | 1.10 | -0.10 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 14.50 | 0.12 | 0.60 | 0.36 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.04 | -0.13 | 0.04 | -0.02 | 8/14/2026 | 8/21/2026 11:58:48 AM EST |
| 15.00 | 0.31 | 0.59 | 0.45 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.05 | -0.16 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 15.50 | 0.35 | 0.73 | 0.54 | 0.59 | -0.55 | -48.25% | 0.03 | 7 | 21 | 1.02 | -0.19 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 16.00 | 0.29 | 0.84 | 0.57 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.93 | -0.23 | 0.06 | -0.03 | 8/20/2026 | 8/21/2026 11:58:48 AM EST |
| 16.50 | 0.71 | 1.06 | 0.89 | 0.92 | -0.98 | -51.58% | 0.05 | 1 | 1 | 1.05 | -0.27 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 17.00 | 0.59 | 1.35 | 0.97 | 1.09 | -2.98 | -73.22% | 0.06 | 1 | 11 | 0.98 | -0.31 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 11:58:48 AM EST |
| 17.50 | 0.98 | 1.47 | 1.23 | % | 0.07 | 0 | 0 | 1.02 | -0.35 | 0.08 | -0.04 | 8/21/2026 11:58:48 AM EST | |||
| 18.00 | 1.41 | 1.73 | 1.57 | 1.50 | % | 0.09 | 116 | 0 | 1.02 | -0.39 | 0.08 | -0.04 | 8/21/2026 | 8/21/2026 11:58:48 AM EST | |
| 19.00 | 1.71 | 2.26 | 1.99 | % | 0.10 | 0 | 0 | 1.02 | -0.48 | 0.08 | -0.04 | 8/21/2026 11:58:48 AM EST | |||
| 20.00 | 2.35 | 2.90 | 2.63 | % | 0.13 | 0 | 0 | 1.03 | -0.56 | 0.08 | -0.04 | 8/21/2026 11:58:48 AM EST | |||
| 21.00 | 3.00 | 3.75 | 3.38 | % | 0.16 | 0 | 0 | 1.06 | -0.63 | 0.08 | -0.04 | 8/21/2026 11:58:48 AM EST | |||
| 22.00 | 3.75 | 4.50 | 4.13 | % | 0.19 | 0 | 0 | 1.06 | -0.70 | 0.07 | -0.04 | 8/21/2026 11:58:48 AM EST | |||
| 23.00 | 4.40 | 5.35 | 4.88 | % | 0.21 | 0 | 0 | 1.00 | -0.76 | 0.07 | -0.03 | 8/21/2026 11:58:48 AM EST | |||
| 24.00 | 5.20 | 6.20 | 5.70 | % | 0.24 | 0 | 0 | 1.41 | -0.81 | 0.06 | -0.03 | 8/21/2026 11:58:48 AM EST | |||
| 25.00 | 6.15 | 7.10 | 6.63 | % | 0.27 | 0 | 0 | 1.46 | -0.85 | 0.05 | -0.03 | 8/21/2026 11:58:48 AM EST | |||
| 26.00 | 7.05 | 8.05 | 7.55 | % | 0.29 | 0 | 0 | 1.54 | -0.89 | 0.04 | -0.02 | 8/21/2026 11:58:48 AM EST | |||
| 27.00 | 8.05 | 8.90 | 8.48 | % | 0.31 | 0 | 0 | 1.52 | -0.91 | 0.03 | -0.02 | 8/21/2026 11:58:48 AM EST | |||
| 28.00 | 9.25 | 9.80 | 9.53 | % | 0.34 | 0 | 0 | 1.62 | -0.93 | 0.03 | -0.01 | 8/21/2026 11:58:48 AM EST | |||
| 29.00 | 9.85 | 11.00 | 10.43 | % | 0.36 | 0 | 0 | 1.78 | -0.95 | 0.02 | -0.01 | 8/21/2026 11:58:48 AM EST | |||
| 30.00 | 10.75 | 11.95 | 11.35 | % | 0.38 | 0 | 0 | 1.82 | -0.96 | 0.02 | -0.01 | 8/21/2026 11:58:48 AM EST | |||
| 31.00 | 11.80 | 12.95 | 12.38 | % | 0.40 | 0 | 0 | 1.90 | -0.97 | 0.01 | -0.01 | 8/21/2026 11:58:48 AM EST | |||
| 32.00 | 12.80 | 14.15 | 13.48 | % | 0.42 | 0 | 0 | 2.13 | -0.98 | 0.01 | -0.01 | 8/21/2026 11:58:48 AM EST |