Options Chain for STRIVE INC CL A COM (ASST) - $18.21 as of 5/26/2026 3:58:04 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 | 0.35 | 0.50 | 0.43 | 0.45 | +0.06 | +15.39% | 0.86 | 3 | 693 | 5/26/2026 | EST | ||||
| 1.00 | 0.11 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.18 | 10 | 2,143 | 5/26/2026 | EST | ||||
| 1.00 | 16.25 | 18.25 | 17.25 | % | 17.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:00 PM EST | |||
| 1.50 | 0.01 | 0.17 | 0.09 | 0.15 | +0.10 | +200.00% | 0.06 | 14 | 774 | 5/26/2026 | EST | ||||
| 2.00 | 0.00 | 0.11 | 0.06 | % | 0.03 | 0 | 834 | EST | |||||||
| 2.00 | 15.25 | 17.30 | 16.28 | % | 8.14 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:59:00 PM EST | |||
| 2.50 | 0.00 | 0.28 | 0.14 | % | 0.06 | 0 | 341 | EST | |||||||
| 3.00 | 14.20 | 16.30 | 15.25 | 6.95 | 0.00 | 0.00% | 5.08 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/26/2026 2:59:00 PM EST |
| 4.00 | 13.20 | 15.30 | 14.25 | % | 3.56 | 0 | 0 | 3.28 | 0.99 | 0.00 | 0.00 | 5/26/2026 2:59:00 PM EST | |||
| 5.00 | 11.75 | 14.35 | 13.05 | % | 2.61 | 0 | 0 | 2.75 | 0.99 | 0.00 | 0.00 | 5/26/2026 2:59:00 PM EST | |||
| 6.00 | 11.50 | 13.40 | 12.45 | 9.73 | 0.00 | 0.00% | 2.07 | 0 | 7 | 2.40 | 0.97 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 2:59:00 PM EST |
| 7.00 | 10.40 | 12.50 | 11.45 | % | 1.64 | 0 | 0 | 1.98 | 0.96 | 0.01 | -0.01 | 5/26/2026 2:59:00 PM EST | |||
| 8.00 | 9.85 | 11.30 | 10.58 | 10.70 | 0.00 | 0.00% | 1.32 | 0 | 104 | 1.82 | 0.94 | 0.01 | -0.01 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 9.00 | 9.20 | 10.40 | 9.80 | 10.23 | +2.81 | +37.88% | 1.09 | 1 | 29 | 1.15 | 0.91 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 10.00 | 8.15 | 9.50 | 8.83 | 9.42 | -0.58 | -5.80% | 0.88 | 1 | 262 | 1.17 | 0.89 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 11.00 | 7.40 | 8.80 | 8.10 | 5.17 | 0.00 | 0.00% | 0.74 | 0 | 285 | 1.18 | 0.86 | 0.02 | -0.01 | 4/29/2026 | 5/26/2026 2:59:00 PM EST |
| 12.00 | 6.75 | 8.10 | 7.43 | 8.30 | +2.85 | +52.30% | 0.62 | 2 | 180 | 1.16 | 0.83 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 13.00 | 6.15 | 7.20 | 6.68 | 6.56 | 0.00 | 0.00% | 0.51 | 0 | 216 | 1.09 | 0.80 | 0.02 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 14.00 | 5.60 | 6.80 | 6.20 | 6.30 | 0.00 | 0.00% | 0.44 | 0 | 345 | 1.12 | 0.77 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 15.00 | 5.05 | 6.10 | 5.58 | 5.75 | -0.65 | -10.16% | 0.37 | 1,012 | 2,737 | 1.09 | 0.73 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 16.00 | 4.60 | 5.15 | 4.88 | 5.00 | -0.05 | -0.99% | 0.30 | 90 | 141 | 0.99 | 0.70 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 17.00 | 4.15 | 4.95 | 4.55 | 5.25 | +0.40 | +8.25% | 0.27 | 2 | 181 | 1.05 | 0.66 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 18.00 | 3.90 | 4.55 | 4.23 | 4.17 | -0.18 | -4.14% | 0.24 | 5 | 781 | 1.01 | 0.62 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 19.00 | 3.65 | 4.45 | 4.05 | 4.63 | +0.52 | +12.66% | 0.21 | 20 | 149 | 1.12 | 0.59 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 20.00 | 3.25 | 4.15 | 3.70 | 3.25 | -0.40 | -10.96% | 0.18 | 37 | 395 | 1.11 | 0.55 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 21.00 | 2.79 | 3.50 | 3.15 | 3.25 | -0.77 | -19.16% | 0.15 | 162 | 94 | 1.09 | 0.52 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 22.00 | 2.75 | 3.45 | 3.10 | 2.84 | -0.01 | -0.36% | 0.14 | 17 | 399 | 1.08 | 0.49 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 23.00 | 2.34 | 3.05 | 2.70 | 3.05 | +0.90 | +41.86% | 0.12 | 24 | 12 | 1.06 | 0.46 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 24.00 | 2.22 | 3.15 | 2.69 | 2.55 | -0.05 | -1.93% | 0.11 | 4 | 29 | 1.10 | 0.43 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 25.00 | 2.15 | 2.55 | 2.35 | 2.30 | +0.21 | +10.05% | 0.09 | 93 | 3,794 | 1.03 | 0.40 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 26.00 | 1.82 | 2.40 | 2.11 | 2.20 | -0.14 | -5.99% | 0.08 | 9 | 3 | 1.07 | 0.38 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 27.00 | 1.86 | 1.93 | 1.90 | 1.90 | +0.05 | +2.71% | 0.07 | 12,919 | 367 | 1.03 | 0.36 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 28.00 | 1.48 | 1.80 | 1.64 | 1.70 | -0.01 | -0.59% | 0.06 | 2 | 66 | 1.03 | 0.34 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 29.00 | 1.35 | 1.89 | 1.62 | 1.69 | +0.29 | +20.72% | 0.06 | 8 | 12 | 1.07 | 0.32 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 30.00 | 1.20 | 1.75 | 1.48 | 1.77 | +0.25 | +16.45% | 0.05 | 15 | 77 | 1.09 | 0.30 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 31.00 | 1.12 | 1.84 | 1.48 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 162 | 1.10 | 0.28 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 32.00 | 0.76 | 1.96 | 1.36 | % | 0.04 | 0 | 0 | 1.12 | 0.27 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 33.00 | 0.66 | 1.87 | 1.27 | % | 0.04 | 0 | 0 | 1.13 | 0.25 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 34.00 | 0.82 | 1.62 | 1.22 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.12 | 0.24 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 35.00 | 0.78 | 1.21 | 1.00 | 1.24 | +0.26 | +26.54% | 0.03 | 31 | 97 | 1.13 | 0.23 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 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 | 0.28 | 0.14 | % | 0.28 | 0 | 95 | EST | |||||||
| 1.00 | 0.18 | 0.45 | 0.32 | 0.32 | 0.00 | 0.00% | 0.32 | 0 | 71 | 4/22/2026 | EST | ||||
| 1.00 | 0.00 | 0.58 | 0.29 | % | 0.29 | 0 | 3 | 5.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:00 PM EST | |||
| 1.50 | 0.56 | 0.91 | 0.74 | % | 0.49 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.59 | 0.30 | % | 0.15 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:00 PM EST | |||
| 2.00 | 0.99 | 1.20 | 1.10 | % | 0.55 | 0 | 0 | EST | |||||||
| 2.50 | 1.47 | 1.69 | 1.58 | % | 0.63 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.62 | 0.31 | % | 0.10 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 147 | 2.27 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 2:59:00 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 56 | 2.12 | -0.01 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 2:59:00 PM EST |
| 6.00 | 0.01 | 0.76 | 0.39 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.35 | -0.03 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 2:59:00 PM EST |
| 7.00 | 0.00 | 0.82 | 0.41 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 624 | 1.20 | -0.04 | 0.01 | -0.01 | 5/19/2026 | 5/26/2026 2:59:00 PM EST |
| 8.00 | 0.14 | 0.89 | 0.52 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.23 | -0.06 | 0.01 | -0.01 | 5/19/2026 | 5/26/2026 2:59:00 PM EST |
| 9.00 | 0.02 | 0.98 | 0.50 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 162 | 0.99 | -0.09 | 0.01 | -0.01 | 5/18/2026 | 5/26/2026 2:59:00 PM EST |
| 10.00 | 0.24 | 1.10 | 0.67 | 0.64 | 0.00 | 0.00% | 0.07 | 0 | 346 | 0.98 | -0.11 | 0.02 | -0.01 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 11.00 | 0.44 | 1.29 | 0.87 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 258 | 1.00 | -0.14 | 0.02 | -0.01 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 12.00 | 0.92 | 1.25 | 1.09 | 1.05 | +0.01 | +0.97% | 0.09 | 1 | 967 | 1.01 | -0.17 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 13.00 | 1.38 | 1.72 | 1.55 | 1.34 | 0.00 | 0.00% | 0.12 | 0 | 249 | 1.07 | -0.20 | 0.02 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 14.00 | 1.77 | 2.13 | 1.95 | 2.00 | +0.16 | +8.70% | 0.14 | 1 | 138 | 1.06 | -0.23 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 15.00 | 2.20 | 2.59 | 2.40 | 2.46 | +0.37 | +17.71% | 0.16 | 3 | 200 | 1.06 | -0.27 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 16.00 | 2.48 | 3.30 | 2.89 | 3.06 | +0.25 | +8.90% | 0.18 | 3 | 154 | 1.09 | -0.30 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 17.00 | 3.20 | 3.80 | 3.50 | 3.02 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.07 | -0.34 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 18.00 | 3.75 | 4.25 | 4.00 | 4.10 | +0.45 | +12.33% | 0.22 | 6 | 2,578 | 1.06 | -0.38 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST |
| 19.00 | 4.30 | 4.90 | 4.60 | 4.25 | % | 0.24 | 2 | 0 | 1.07 | -0.41 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST | |
| 20.00 | 5.00 | 5.50 | 5.25 | 4.67 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.04 | -0.45 | 0.04 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 21.00 | 5.70 | 6.30 | 6.00 | 5.71 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.08 | -0.48 | 0.04 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |
| 22.00 | 6.30 | 7.05 | 6.68 | % | 0.30 | 0 | 0 | 1.08 | -0.51 | 0.04 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 23.00 | 7.15 | 7.80 | 7.48 | % | 0.33 | 0 | 0 | 1.08 | -0.54 | 0.04 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 24.00 | 7.85 | 8.60 | 8.23 | % | 0.34 | 0 | 0 | 1.08 | -0.57 | 0.04 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 25.00 | 8.70 | 9.35 | 9.03 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.08 | -0.60 | 0.04 | -0.02 | 5/21/2026 | 5/26/2026 2:59:00 PM EST |
| 26.00 | 9.30 | 10.20 | 9.75 | % | 0.38 | 0 | 0 | 1.03 | -0.62 | 0.04 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 27.00 | 9.85 | 11.05 | 10.45 | 10.00 | % | 0.39 | 20 | 0 | 0.98 | -0.64 | 0.04 | -0.02 | 5/26/2026 | 5/26/2026 2:59:00 PM EST | |
| 28.00 | 10.50 | 11.90 | 11.20 | % | 0.40 | 0 | 0 | 0.89 | -0.66 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 29.00 | 11.35 | 12.80 | 12.08 | % | 0.42 | 0 | 0 | 1.18 | -0.68 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 30.00 | 12.45 | 13.65 | 13.05 | % | 0.43 | 0 | 0 | 0.95 | -0.70 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 31.00 | 13.10 | 14.55 | 13.83 | % | 0.45 | 0 | 0 | 1.20 | -0.72 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 32.00 | 14.00 | 15.95 | 14.98 | % | 0.47 | 0 | 0 | 1.21 | -0.73 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 33.00 | 14.90 | 16.85 | 15.88 | % | 0.48 | 0 | 0 | 1.22 | -0.75 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 34.00 | 15.80 | 17.30 | 16.55 | % | 0.49 | 0 | 0 | 1.22 | -0.76 | 0.03 | -0.02 | 5/26/2026 2:59:00 PM EST | |||
| 35.00 | 16.90 | 18.25 | 17.58 | 17.00 | 0.00 | 0.00% | 0.50 | 0 | 250 | 1.22 | -0.77 | 0.03 | -0.02 | 5/22/2026 | 5/26/2026 2:59:00 PM EST |