Options Chain for ASSET ENTITIES INC CL B NEW (ASST) - $6.15 as of 8/29/2025 8:15:44 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 | 3.50 | 7.40 | 5.45 | % | 5.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 1.50 | 3.10 | 6.90 | 5.00 | % | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.00 | 2.65 | 6.40 | 4.53 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.50 | 2.20 | 5.90 | 4.05 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.00 | 1.80 | 5.20 | 3.50 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 3.50 | 1.05 | 4.90 | 2.98 | % | 0.85 | 0 | 0 | 0.00 | 0.93 | 0.11 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 0.55 | 4.30 | 2.43 | 2.50 | 0.00 | 0.00% | 0.61 | 0 | 9 | 0.00 | 0.85 | 0.11 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 4.50 | 0.20 | 3.90 | 2.05 | 1.38 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.66 | 0.77 | 0.12 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 0.60 | 2.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0.26 | 0 | 29 | 4.15 | 0.69 | 0.12 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 0.60 | 1.85 | 1.23 | 0.90 | +0.10 | +12.50% | 0.22 | 42 | 252 | 3.66 | 0.62 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 1.45 | 0.75 | 0.80 | -0.35 | -30.44% | 0.12 | 117 | 1,827 | 2.34 | 0.56 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 6.50 | 0.05 | 2.70 | 1.38 | 0.80 | +0.11 | +15.95% | 0.21 | 6 | 221 | 3.96 | 0.51 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 7.00 | 0.40 | 1.40 | 0.90 | 0.94 | +0.24 | +34.29% | 0.13 | 19 | 125 | 3.10 | 0.45 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 7.50 | 0.05 | 0.95 | 0.50 | 0.50 | +0.10 | +25.00% | 0.07 | 23 | 28 | 2.38 | 0.41 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 8.00 | 0.35 | 0.70 | 0.53 | 0.65 | +0.17 | +35.42% | 0.07 | 22 | 7 | 2.74 | 0.37 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 1.95 | 1.00 | 0.30 | % | 0.11 | 200 | 0 | 4.03 | 0.30 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 10.00 | 0.05 | 1.15 | 0.60 | % | 0.06 | 0 | 0 | 3.41 | 0.24 | 0.08 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 0.05 | 2.35 | 1.20 | % | 0.11 | 0 | 0 | 5.08 | 0.20 | 0.07 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 0.05 | 2.30 | 1.18 | % | 0.10 | 0 | 0 | 8.31 | 0.16 | 0.06 | -0.02 | 8/29/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 203 | 8.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.37 | 0 | 145 | 0.00 | 0.00 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 2.30 | 1.15 | % | 0.33 | 0 | 0 | 0.00 | -0.07 | 0.11 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.05 | +14.29% | 0.06 | 1 | 19 | 2.91 | -0.15 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 4.50 | 0.30 | 0.70 | 0.50 | 0.30 | 0.00 | 0.00% | 0.11 | 12 | 22 | 2.31 | -0.23 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 2.00 | 1.03 | 0.85 | 0.00 | 0.00% | 0.21 | 0 | 67 | 3.10 | -0.31 | 0.12 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 5.50 | 0.30 | 3.20 | 1.75 | 1.10 | 0.00 | 0.00% | 0.32 | 0 | 21 | 4.42 | -0.38 | 0.12 | -0.03 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 3.60 | 1.83 | % | 0.30 | 0 | 0 | 4.17 | -0.44 | 0.11 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 6.50 | 0.05 | 4.00 | 2.03 | % | 0.31 | 0 | 0 | 8.17 | -0.49 | 0.11 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 7.00 | 0.25 | 4.40 | 2.33 | % | 0.33 | 0 | 0 | 8.13 | -0.55 | 0.11 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 7.50 | 1.55 | 4.90 | 3.23 | % | 0.43 | 0 | 0 | 8.37 | -0.59 | 0.10 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 8.00 | 1.05 | 5.30 | 3.18 | % | 0.40 | 0 | 0 | 0.04 | -0.63 | 0.10 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 9.00 | 1.95 | 6.20 | 4.08 | % | 0.45 | 0 | 0 | 0.05 | -0.70 | 0.09 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 10.00 | 3.10 | 7.00 | 5.05 | % | 0.51 | 0 | 0 | 8.20 | -0.76 | 0.08 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 11.00 | 4.00 | 8.10 | 6.05 | % | 0.55 | 0 | 0 | 0.05 | -0.80 | 0.07 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 12.00 | 4.90 | 9.00 | 6.95 | % | 0.58 | 0 | 0 | 0.05 | -0.84 | 0.06 | -0.02 | 8/29/2025 3:59:58 PM EST |