Options Chain for STRIVE INC CL A COM (ASST) - $12.25 as of 7/24/2026 7:28:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.01 | 0.22 | 0.12 | 0.12 | 0.00 | 0.00% | 0.24 | 0 | 691 | 7/13/2026 | EST | ||||
| 1.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.13 | 0 | 2,125 | 6/16/2026 | EST | ||||
| 1.00 | 9.90 | 11.70 | 10.80 | 12.05 | 0.00 | 0.00% | 10.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 753 | 6/17/2026 | EST | ||||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 834 | EST | |||||||
| 2.00 | 8.75 | 10.70 | 9.73 | 13.90 | 0.00 | 0.00% | 4.87 | 0 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.24 | 0.12 | % | 0.05 | 0 | 341 | EST | |||||||
| 3.00 | 7.80 | 9.75 | 8.78 | 12.00 | 0.00 | 0.00% | 2.93 | 0 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:54 PM EST |
| 4.00 | 6.85 | 8.75 | 7.80 | 12.34 | 0.00 | 0.00% | 1.95 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:54 PM EST |
| 5.00 | 6.10 | 7.75 | 6.93 | 7.40 | 0.00 | 0.00% | 1.39 | 0 | 6 | 0.00 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 6.00 | 5.05 | 6.50 | 5.78 | 10.40 | 0.00 | 0.00% | 0.96 | 0 | 7 | 2.26 | 0.97 | 0.01 | 0.00 | 6/17/2026 | 7/24/2026 3:59:54 PM EST |
| 7.00 | 4.15 | 5.05 | 4.60 | 5.05 | -0.71 | -12.33% | 0.66 | 1 | 1 | 1.40 | 0.93 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 8.00 | 3.70 | 4.40 | 4.05 | 8.00 | 0.00 | 0.00% | 0.51 | 0 | 54 | 1.12 | 0.88 | 0.05 | -0.01 | 6/17/2026 | 7/24/2026 3:59:54 PM EST |
| 9.00 | 2.89 | 3.65 | 3.27 | 10.23 | 0.00 | 0.00% | 0.36 | 0 | 29 | 1.06 | 0.80 | 0.06 | -0.01 | 5/26/2026 | 7/24/2026 3:59:54 PM EST |
| 10.00 | 2.34 | 2.96 | 2.65 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 295 | 1.06 | 0.72 | 0.08 | -0.01 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 11.00 | 1.77 | 1.99 | 1.88 | 1.97 | -0.63 | -24.24% | 0.17 | 1 | 284 | 0.91 | 0.63 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 12.00 | 1.34 | 1.55 | 1.45 | 1.48 | -0.42 | -22.11% | 0.12 | 1 | 516 | 0.91 | 0.53 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 13.00 | 1.06 | 1.21 | 1.14 | 1.16 | -0.32 | -21.63% | 0.09 | 1 | 558 | 0.93 | 0.44 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 14.00 | 0.74 | 0.94 | 0.84 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 460 | 0.91 | 0.35 | 0.09 | -0.01 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 15.00 | 0.53 | 0.74 | 0.64 | 0.70 | -0.20 | -22.23% | 0.04 | 36 | 1,781 | 0.91 | 0.28 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 16.00 | 0.38 | 0.57 | 0.48 | 0.54 | -0.56 | -50.91% | 0.03 | 23 | 604 | 0.91 | 0.22 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 17.00 | 0.26 | 0.45 | 0.36 | 0.42 | -0.13 | -23.64% | 0.02 | 7 | 2,352 | 0.91 | 0.17 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 18.00 | 0.16 | 0.35 | 0.26 | 0.32 | -0.11 | -25.59% | 0.01 | 2 | 614 | 0.89 | 0.13 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 19.00 | 0.13 | 0.37 | 0.25 | 0.24 | -0.19 | -44.19% | 0.01 | 4 | 998 | 0.96 | 0.10 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 20.00 | 0.07 | 0.23 | 0.15 | 0.19 | -0.07 | -26.93% | 0.01 | 20 | 1,232 | 0.90 | 0.08 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 21.00 | 0.01 | 0.26 | 0.14 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.87 | 0.07 | 0.03 | 0.00 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 438 | 0.89 | 0.05 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 23.00 | 0.02 | 0.21 | 0.12 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.97 | 0.04 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 24.00 | 0.01 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.97 | 0.03 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 7 | 3,836 | 0.97 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.25 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 27.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,158 | 1.06 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.30 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.57 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.23 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 31.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.29 | 0.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.27 | 0.14 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.26 | 0.13 | % | 0.26 | 0 | 95 | EST | |||||||
| 1.00 | 0.30 | 0.51 | 0.41 | 0.32 | 0.00 | 0.00% | 0.41 | 0 | 71 | 4/22/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 1.50 | 0.78 | 1.12 | 0.95 | % | 0.63 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 2.00 | 1.28 | 1.70 | 1.49 | % | 0.74 | 0 | 0 | EST | |||||||
| 2.50 | 1.78 | 2.20 | 1.99 | % | 0.80 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/24/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 147 | 2.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11,364 | 1.76 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 6.00 | 0.03 | 0.13 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.03 | -0.03 | 0.01 | 0.00 | 7/1/2026 | 7/24/2026 3:59:54 PM EST |
| 7.00 | 0.09 | 0.24 | 0.17 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 624 | 0.99 | -0.07 | 0.03 | -0.01 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 8.00 | 0.19 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.94 | -0.12 | 0.05 | -0.01 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 9.00 | 0.45 | 0.62 | 0.54 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.93 | -0.20 | 0.06 | -0.01 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 10.00 | 0.83 | 0.97 | 0.90 | 0.84 | +0.06 | +7.70% | 0.09 | 2 | 366 | 0.93 | -0.28 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 11.00 | 1.23 | 1.43 | 1.33 | 1.38 | +0.33 | +31.43% | 0.12 | 8 | 314 | 0.91 | -0.37 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 12.00 | 1.77 | 2.01 | 1.89 | 1.72 | +0.26 | +17.81% | 0.16 | 1 | 998 | 0.91 | -0.47 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 13.00 | 2.24 | 2.67 | 2.46 | 2.42 | +0.36 | +17.48% | 0.19 | 10 | 367 | 0.86 | -0.56 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 14.00 | 3.15 | 3.40 | 3.28 | 3.07 | +0.32 | +11.64% | 0.23 | 10 | 450 | 0.91 | -0.65 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 15.00 | 3.85 | 4.65 | 4.25 | 4.10 | +0.42 | +11.42% | 0.28 | 30 | 1,134 | 1.03 | -0.72 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 16.00 | 4.70 | 5.20 | 4.95 | 4.75 | +0.45 | +10.47% | 0.31 | 3 | 315 | 0.93 | -0.78 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 17.00 | 5.55 | 6.25 | 5.90 | 5.75 | +0.90 | +18.56% | 0.35 | 7 | 123 | 0.99 | -0.83 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 18.00 | 6.15 | 6.90 | 6.53 | 6.30 | 0.00 | 0.00% | 0.36 | 0 | 2,616 | 1.12 | -0.87 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 19.00 | 6.90 | 7.80 | 7.35 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.12 | -0.90 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:54 PM EST |
| 20.00 | 7.85 | 8.80 | 8.33 | 7.70 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.20 | -0.92 | 0.04 | -0.01 | 7/10/2026 | 7/24/2026 3:59:54 PM EST |
| 21.00 | 8.80 | 9.75 | 9.28 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.22 | -0.93 | 0.03 | 0.00 | 7/13/2026 | 7/24/2026 3:59:54 PM EST |
| 22.00 | 9.75 | 11.10 | 10.43 | 9.40 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.58 | -0.95 | 0.03 | 0.00 | 6/24/2026 | 7/24/2026 3:59:54 PM EST |
| 23.00 | 10.70 | 11.70 | 11.20 | 11.60 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.29 | -0.96 | 0.02 | 0.00 | 6/26/2026 | 7/24/2026 3:59:54 PM EST |
| 24.00 | 11.65 | 12.65 | 12.15 | 9.05 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.29 | -0.97 | 0.02 | 0.00 | 6/16/2026 | 7/24/2026 3:59:54 PM EST |
| 25.00 | 12.65 | 13.65 | 13.15 | 10.20 | 0.00 | 0.00% | 0.53 | 0 | 25 | 1.35 | -0.97 | 0.01 | 0.00 | 6/3/2026 | 7/24/2026 3:59:54 PM EST |
| 26.00 | 13.60 | 15.45 | 14.53 | % | 0.56 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 27.00 | 14.30 | 16.50 | 15.40 | 10.00 | 0.00 | 0.00% | 0.57 | 0 | 10 | 2.12 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 7/24/2026 3:59:54 PM EST |
| 28.00 | 15.40 | 17.45 | 16.43 | % | 0.59 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 29.00 | 16.30 | 18.45 | 17.38 | % | 0.60 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 30.00 | 17.30 | 19.40 | 18.35 | % | 0.61 | 0 | 0 | 2.23 | -0.99 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 31.00 | 18.35 | 20.40 | 19.38 | % | 0.63 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 32.00 | 19.35 | 21.40 | 20.38 | % | 0.64 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 33.00 | 20.35 | 22.40 | 21.38 | % | 0.65 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 34.00 | 21.35 | 23.45 | 22.40 | % | 0.66 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 35.00 | 22.35 | 24.45 | 23.40 | 22.20 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |