Options Chain for STRIVE INC CL A COM (ASST) - $18.63 as of 8/24/2026 7:34:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.90 | 0 | 573 | 8/21/2026 | EST | ||||
| 1.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.09 | 0 | 2,125 | 6/16/2026 | EST | ||||
| 1.00 | 17.40 | 19.25 | 18.33 | 11.95 | 0.00 | 0.00% | 18.33 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:56 AM EST |
| 1.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 753 | 8/17/2026 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 834 | EST | |||||||
| 2.00 | 16.40 | 18.25 | 17.33 | 13.90 | 0.00 | 0.00% | 8.66 | 0 | 1 | 7.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 9:58:56 AM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 341 | EST | |||||||
| 3.00 | 15.40 | 17.25 | 16.33 | 13.00 | 0.00 | 0.00% | 5.44 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:56 AM EST |
| 4.00 | 14.70 | 16.15 | 15.43 | 8.93 | 0.00 | 0.00% | 3.86 | 0 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:56 AM EST |
| 5.00 | 13.40 | 15.20 | 14.30 | 7.70 | 0.00 | 0.00% | 2.86 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:58:56 AM EST |
| 6.00 | 12.40 | 14.25 | 13.33 | 6.21 | 0.00 | 0.00% | 2.22 | 0 | 7 | 3.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:58:56 AM EST |
| 7.00 | 11.40 | 13.20 | 12.30 | 5.50 | 0.00 | 0.00% | 1.76 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:58:56 AM EST |
| 8.00 | 10.70 | 12.15 | 11.43 | 10.18 | 0.00 | 0.00% | 1.43 | 0 | 43 | 2.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 9.00 | 9.45 | 11.10 | 10.28 | 5.87 | 0.00 | 0.00% | 1.14 | 0 | 28 | 2.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:56 AM EST |
| 10.00 | 9.00 | 10.00 | 9.50 | 9.21 | +1.51 | +19.61% | 0.95 | 5 | 227 | 2.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 11.00 | 7.50 | 9.05 | 8.28 | 7.80 | +2.80 | +56.00% | 0.75 | 60 | 387 | 1.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 12.00 | 6.75 | 8.05 | 7.40 | 6.60 | 0.00 | 0.00% | 0.62 | 0 | 375 | 1.62 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 12.50 | 6.50 | 7.60 | 7.05 | % | 0.56 | 0 | 0 | 1.57 | 0.97 | 0.02 | -0.01 | 8/24/2026 9:58:56 AM EST | |||
| 13.00 | 5.85 | 7.10 | 6.48 | 6.55 | +0.70 | +11.97% | 0.50 | 15 | 607 | 1.46 | 0.95 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 13.50 | 5.50 | 6.70 | 6.10 | % | 0.45 | 0 | 0 | 1.55 | 0.93 | 0.03 | -0.01 | 8/24/2026 9:58:56 AM EST | |||
| 14.00 | 5.85 | 6.20 | 6.03 | 5.67 | +1.47 | +35.00% | 0.43 | 81 | 598 | 1.40 | 0.91 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 14.50 | 4.80 | 5.80 | 5.30 | % | 0.37 | 0 | 0 | 1.37 | 0.89 | 0.04 | -0.02 | 8/24/2026 9:58:56 AM EST | |||
| 15.00 | 4.65 | 5.40 | 5.03 | 5.10 | +1.40 | +37.84% | 0.34 | 72 | 2,473 | 1.03 | 0.86 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 15.50 | 4.00 | 4.95 | 4.48 | % | 0.29 | 0 | 0 | 1.34 | 0.83 | 0.05 | -0.02 | 8/24/2026 9:58:56 AM EST | |||
| 16.00 | 3.95 | 4.60 | 4.28 | 3.35 | +0.15 | +4.69% | 0.27 | 1 | 1,199 | 0.99 | 0.80 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 16.50 | 3.35 | 4.25 | 3.80 | % | 0.23 | 0 | 0 | 0.88 | 0.76 | 0.06 | -0.03 | 8/24/2026 9:58:56 AM EST | |||
| 17.00 | 3.25 | 3.90 | 3.58 | 3.45 | +1.01 | +41.40% | 0.21 | 24 | 2,444 | 1.06 | 0.73 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 17.50 | 2.69 | 3.55 | 3.12 | % | 0.18 | 0 | 0 | 0.95 | 0.69 | 0.07 | -0.04 | 8/24/2026 9:58:56 AM EST | |||
| 18.00 | 2.76 | 3.25 | 3.01 | 2.83 | +0.73 | +34.77% | 0.17 | 52 | 768 | 1.07 | 0.65 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 18.50 | 2.52 | 2.92 | 2.72 | 2.46 | % | 0.15 | 70 | 0 | 1.01 | 0.62 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST | |
| 19.00 | 2.50 | 2.66 | 2.58 | 2.32 | +0.59 | +34.11% | 0.14 | 43 | 1,138 | 1.04 | 0.58 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 19.50 | 2.15 | 2.42 | 2.29 | 2.27 | % | 0.12 | 1 | 0 | 1.04 | 0.54 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST | |
| 20.00 | 2.04 | 2.18 | 2.11 | 2.03 | +0.63 | +45.00% | 0.11 | 61 | 3,715 | 1.08 | 0.51 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 21.00 | 1.68 | 1.82 | 1.75 | 1.75 | +0.56 | +47.06% | 0.08 | 40 | 396 | 1.09 | 0.44 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 22.00 | 1.33 | 1.45 | 1.39 | 1.40 | +0.55 | +64.71% | 0.06 | 174 | 539 | 1.09 | 0.38 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 23.00 | 1.08 | 1.22 | 1.15 | 1.00 | 0.00 | 0.00% | 0.05 | 24 | 178 | 1.06 | 0.33 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 24.00 | 0.86 | 1.00 | 0.93 | 0.81 | +0.09 | +12.50% | 0.04 | 37 | 84 | 1.10 | 0.28 | 0.06 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 25.00 | 0.68 | 0.79 | 0.74 | 0.74 | +0.19 | +34.55% | 0.03 | 637 | 4,759 | 1.10 | 0.23 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 26.00 | 0.49 | 0.67 | 0.58 | 0.58 | -0.01 | -1.70% | 0.02 | 10 | 56 | 1.09 | 0.20 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 27.00 | 0.44 | 0.63 | 0.54 | 0.48 | +0.18 | +60.00% | 0.02 | 448 | 11,163 | 1.08 | 0.16 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 28.00 | 0.20 | 0.43 | 0.32 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.07 | 0.14 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 29.00 | 0.12 | 0.36 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.07 | 0.11 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.09 | +60.00% | 0.01 | 90 | 332 | 1.10 | 0.09 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 31.00 | 0.06 | 0.25 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.08 | 0.08 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 32.00 | 0.03 | 0.24 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 33.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 1.06 | 0.05 | 0.02 | -0.01 | 8/24/2026 9:58:56 AM EST | |||
| 34.00 | 0.01 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.10 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 35.00 | 0.07 | 0.13 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 10 | 74 | 1.21 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 9:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 95 | EST | |||||||
| 1.00 | 0.05 | 0.23 | 0.14 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 70 | 8/19/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:56 AM EST | |||
| 1.50 | 0.46 | 0.66 | 0.56 | % | 0.37 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:56 AM EST | |||
| 2.00 | 0.95 | 1.16 | 1.06 | % | 0.53 | 0 | 0 | EST | |||||||
| 2.50 | 1.45 | 1.67 | 1.56 | % | 0.62 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 9:58:56 AM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 147 | 4.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 9:58:56 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11,364 | 3.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 9:58:56 AM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 197 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:58:56 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:58:56 AM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:56 AM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 247 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 10.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:56 AM EST |
| 12.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.07 | -36.85% | 0.01 | 40 | 1,121 | 1.17 | -0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 12.50 | 0.05 | 0.24 | 0.15 | % | 0.01 | 0 | 0 | 1.10 | -0.03 | 0.02 | -0.01 | 8/24/2026 9:58:56 AM EST | |||
| 13.00 | 0.13 | 0.20 | 0.17 | 0.19 | -0.10 | -34.49% | 0.01 | 13 | 564 | 1.10 | -0.05 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 13.50 | 0.15 | 0.34 | 0.25 | % | 0.02 | 0 | 0 | 1.10 | -0.07 | 0.03 | -0.01 | 8/24/2026 9:58:56 AM EST | |||
| 14.00 | 0.27 | 0.30 | 0.29 | 0.30 | -0.12 | -28.58% | 0.02 | 7 | 720 | 1.13 | -0.09 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 14.50 | 0.30 | 0.55 | 0.43 | % | 0.03 | 0 | 0 | 1.13 | -0.11 | 0.04 | -0.02 | 8/24/2026 9:58:56 AM EST | |||
| 15.00 | 0.24 | 0.49 | 0.37 | 0.45 | -0.27 | -37.50% | 0.02 | 79 | 1,171 | 1.00 | -0.14 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 15.50 | 0.49 | 0.79 | 0.64 | % | 0.04 | 0 | 0 | 1.11 | -0.17 | 0.05 | -0.02 | 8/24/2026 9:58:56 AM EST | |||
| 16.00 | 0.61 | 0.83 | 0.72 | 0.80 | -0.30 | -27.28% | 0.04 | 1 | 320 | 1.07 | -0.20 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 16.50 | 0.75 | 0.98 | 0.87 | 0.82 | % | 0.05 | 1 | 0 | 1.02 | -0.24 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:56 AM EST | |
| 17.00 | 0.90 | 1.25 | 1.08 | 1.05 | -0.45 | -30.00% | 0.06 | 5 | 133 | 1.09 | -0.27 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 17.50 | 1.06 | 1.36 | 1.21 | 1.25 | % | 0.07 | 6 | 0 | 1.06 | -0.31 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST | |
| 18.00 | 1.27 | 1.44 | 1.36 | 1.32 | -0.68 | -34.00% | 0.08 | 53 | 2,600 | 1.06 | -0.35 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 18.50 | 1.49 | 2.12 | 1.81 | % | 0.10 | 0 | 0 | 1.15 | -0.38 | 0.07 | -0.04 | 8/24/2026 9:58:56 AM EST | |||
| 19.00 | 1.73 | 2.03 | 1.88 | 1.90 | -0.45 | -19.15% | 0.10 | 2 | 21 | 1.06 | -0.42 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 19.50 | 1.91 | 2.67 | 2.29 | % | 0.12 | 0 | 0 | 1.17 | -0.46 | 0.07 | -0.04 | 8/24/2026 9:58:56 AM EST | |||
| 20.00 | 2.26 | 2.49 | 2.38 | 2.70 | -0.07 | -2.53% | 0.12 | 1 | 20 | 1.08 | -0.49 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 21.00 | 2.90 | 3.40 | 3.15 | 3.11 | -4.67 | -60.03% | 0.15 | 1 | 22 | 1.06 | -0.56 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 9:58:56 AM EST |
| 22.00 | 3.55 | 4.40 | 3.98 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.17 | -0.62 | 0.07 | -0.04 | 6/24/2026 | 8/24/2026 9:58:56 AM EST |
| 23.00 | 4.20 | 5.15 | 4.68 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.18 | -0.67 | 0.06 | -0.04 | 6/26/2026 | 8/24/2026 9:58:56 AM EST |
| 24.00 | 5.00 | 5.65 | 5.33 | 9.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | -0.72 | 0.06 | -0.04 | 6/16/2026 | 8/24/2026 9:58:56 AM EST |
| 25.00 | 5.80 | 6.60 | 6.20 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -0.77 | 0.05 | -0.03 | 6/3/2026 | 8/24/2026 9:58:56 AM EST |
| 26.00 | 6.65 | 7.70 | 7.18 | % | 0.28 | 0 | 0 | 1.23 | -0.80 | 0.05 | -0.03 | 8/24/2026 9:58:56 AM EST | |||
| 27.00 | 7.50 | 8.60 | 8.05 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.14 | -0.84 | 0.04 | -0.03 | 5/26/2026 | 8/24/2026 9:58:56 AM EST |
| 28.00 | 8.35 | 9.50 | 8.93 | % | 0.32 | 0 | 0 | 1.56 | -0.86 | 0.04 | -0.02 | 8/24/2026 9:58:56 AM EST | |||
| 29.00 | 9.30 | 10.40 | 9.85 | % | 0.34 | 0 | 0 | 1.71 | -0.89 | 0.03 | -0.02 | 8/24/2026 9:58:56 AM EST | |||
| 30.00 | 10.20 | 11.40 | 10.80 | % | 0.36 | 0 | 0 | 1.79 | -0.91 | 0.03 | -0.02 | 8/24/2026 9:58:56 AM EST | |||
| 31.00 | 11.25 | 12.40 | 11.83 | % | 0.38 | 0 | 0 | 1.89 | -0.92 | 0.02 | -0.02 | 8/24/2026 9:58:56 AM EST | |||
| 32.00 | 12.15 | 13.50 | 12.83 | % | 0.40 | 0 | 0 | 1.90 | -0.94 | 0.02 | -0.01 | 8/24/2026 9:58:56 AM EST | |||
| 33.00 | 13.10 | 14.55 | 13.83 | % | 0.42 | 0 | 0 | 1.94 | -0.95 | 0.02 | -0.01 | 8/24/2026 9:58:56 AM EST | |||
| 34.00 | 14.15 | 15.60 | 14.88 | % | 0.44 | 0 | 0 | 2.00 | -0.96 | 0.01 | -0.01 | 8/24/2026 9:58:56 AM EST | |||
| 35.00 | 15.15 | 16.35 | 15.75 | 22.20 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.84 | -0.97 | 0.01 | -0.01 | 7/15/2026 | 8/24/2026 9:58:56 AM EST |