Options Chain for STRIVE INC CL A COM (ASST) - $24.22 as of 9/1/2026 10:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 18.40 | 20.50 | 19.45 | % | 4.86 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 5.00 | 17.55 | 19.60 | 18.58 | % | 3.72 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 6.00 | 16.40 | 18.75 | 17.58 | % | 2.93 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 6.50 | 15.90 | 18.25 | 17.08 | % | 2.63 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 7.00 | 15.40 | 18.00 | 16.70 | % | 2.39 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 7.50 | 14.70 | 17.25 | 15.98 | % | 2.13 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 8.00 | 14.55 | 16.50 | 15.53 | % | 1.94 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 8.50 | 13.90 | 16.25 | 15.08 | % | 1.77 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 9.00 | 13.40 | 15.75 | 14.58 | % | 1.62 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 9.50 | 13.05 | 15.00 | 14.03 | % | 1.48 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 10.00 | 12.40 | 14.75 | 13.58 | % | 1.36 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 10.50 | 11.90 | 14.00 | 12.95 | % | 1.23 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 11.00 | 11.40 | 13.65 | 12.53 | % | 1.14 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 11.50 | 10.90 | 13.20 | 12.05 | % | 1.05 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 12.00 | 10.85 | 12.55 | 11.70 | 3.19 | 0.00 | 0.00% | 0.97 | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 3:59:57 PM EST |
| 12.50 | 10.25 | 12.10 | 11.18 | % | 0.89 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 13.00 | 9.65 | 11.70 | 10.68 | 1.55 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:57 PM EST |
| 13.50 | 9.35 | 10.85 | 10.10 | 2.13 | 0.00 | 0.00% | 0.75 | 0 | 12 | 2.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 3:59:57 PM EST |
| 14.00 | 9.00 | 10.30 | 9.65 | 8.48 | 0.00 | 0.00% | 0.69 | 0 | 12 | 2.27 | 0.99 | 0.01 | 0.00 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 14.50 | 8.50 | 9.75 | 9.13 | 7.45 | 0.00 | 0.00% | 0.63 | 0 | 51 | 2.36 | 0.99 | 0.01 | 0.00 | 8/25/2026 | 8/31/2026 3:59:57 PM EST |
| 15.00 | 8.00 | 9.35 | 8.68 | 8.78 | 0.00 | 0.00% | 0.58 | 0 | 19 | 1.72 | 0.98 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 15.50 | 7.50 | 8.85 | 8.18 | 7.05 | 0.00 | 0.00% | 0.53 | 0 | 18 | 2.03 | 0.97 | 0.01 | -0.01 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 16.00 | 7.10 | 8.40 | 7.75 | 8.44 | 0.00 | 0.00% | 0.48 | 0 | 123 | 2.10 | 0.96 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 16.50 | 6.60 | 7.85 | 7.23 | 6.54 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.02 | 0.95 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 17.00 | 6.15 | 7.35 | 6.75 | 5.04 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.63 | 0.93 | 0.02 | -0.01 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 17.50 | 5.80 | 7.10 | 6.45 | 4.96 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.40 | 0.92 | 0.03 | -0.02 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 18.00 | 5.25 | 6.65 | 5.95 | 6.15 | 0.00 | 0.00% | 0.33 | 0 | 78 | 1.38 | 0.90 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 19.00 | 4.55 | 5.75 | 5.15 | 5.18 | 0.00 | 0.00% | 0.27 | 0 | 605 | 1.24 | 0.86 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 20.00 | 3.85 | 4.95 | 4.40 | 4.47 | 0.00 | 0.00% | 0.22 | 0 | 142 | 1.21 | 0.80 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 21.00 | 3.10 | 4.25 | 3.68 | 3.68 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.86 | 0.75 | 0.05 | -0.04 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 22.00 | 2.64 | 3.55 | 3.10 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 162 | 0.97 | 0.69 | 0.06 | -0.04 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 23.00 | 2.15 | 2.64 | 2.40 | 2.35 | -0.61 | -20.61% | 0.10 | 5 | 86 | 0.98 | 0.62 | 0.06 | -0.04 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 24.00 | 1.79 | 2.18 | 1.99 | 2.47 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.97 | 0.55 | 0.07 | -0.05 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 25.00 | 1.34 | 1.79 | 1.57 | 1.75 | -0.31 | -15.05% | 0.06 | 5 | 238 | 0.97 | 0.49 | 0.07 | -0.05 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 26.00 | 1.06 | 1.68 | 1.37 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.93 | 0.42 | 0.07 | -0.05 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 27.00 | 0.89 | 1.29 | 1.09 | 1.00 | -0.30 | -23.08% | 0.04 | 200 | 20 | 0.95 | 0.36 | 0.06 | -0.04 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 28.00 | 0.57 | 1.16 | 0.87 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.91 | 0.31 | 0.06 | -0.04 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 29.00 | 0.38 | 1.01 | 0.70 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.26 | 0.06 | -0.04 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 30.00 | 0.34 | 0.93 | 0.64 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 497 | 0.95 | 0.22 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 31.00 | 0.10 | 0.76 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.98 | 0.18 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 32.00 | 0.17 | 0.63 | 0.40 | 0.35 | -0.09 | -20.46% | 0.01 | 11 | 96 | 0.99 | 0.14 | 0.04 | -0.03 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 33.00 | 0.02 | 0.54 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.12 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 34.00 | 0.01 | 0.51 | 0.26 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.09 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.53 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 588 | 1.01 | 0.07 | 0.02 | -0.02 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 36.00 | 0.01 | 0.47 | 0.24 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.84 | 0.06 | 0.02 | -0.01 | 8/28/2026 | 8/31/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.67 | 0.34 | % | 0.09 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.34 | 0.17 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.02 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 14.00 | 0.01 | 0.38 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.20 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 14.50 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.18 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.42 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.24 | -0.02 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 15.50 | 0.01 | 0.44 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | -0.03 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 16.00 | 0.01 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.33 | -0.04 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 16.50 | 0.01 | 0.50 | 0.26 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.97 | -0.05 | 0.02 | -0.01 | 8/27/2026 | 8/31/2026 3:59:57 PM EST |
| 17.00 | 0.20 | 0.37 | 0.29 | 0.25 | -0.14 | -35.90% | 0.02 | 9 | 16 | 0.83 | -0.07 | 0.02 | -0.01 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 17.50 | 0.04 | 0.59 | 0.32 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.89 | -0.08 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 18.00 | 0.21 | 0.50 | 0.36 | 0.37 | +0.09 | +32.15% | 0.02 | 4 | 47 | 0.92 | -0.10 | 0.03 | -0.02 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 19.00 | 0.20 | 0.82 | 0.51 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.03 | -0.14 | 0.04 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 20.00 | 0.47 | 1.11 | 0.79 | 0.83 | +0.09 | +12.17% | 0.04 | 1 | 49 | 0.99 | -0.20 | 0.05 | -0.03 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 21.00 | 0.78 | 1.41 | 1.10 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.94 | -0.25 | 0.05 | -0.04 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 22.00 | 1.21 | 1.81 | 1.51 | 1.41 | +0.02 | +1.44% | 0.07 | 1 | 16 | 0.95 | -0.31 | 0.06 | -0.04 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 23.00 | 1.68 | 2.35 | 2.02 | 2.31 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.97 | -0.38 | 0.06 | -0.04 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 24.00 | 2.10 | 2.86 | 2.48 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 194 | 0.93 | -0.45 | 0.07 | -0.05 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 25.00 | 2.64 | 3.65 | 3.15 | 2.93 | -0.60 | -17.00% | 0.13 | 1 | 11 | 0.94 | -0.51 | 0.07 | -0.05 | 9/1/2026 | 8/31/2026 3:59:57 PM EST |
| 26.00 | 3.30 | 4.30 | 3.80 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.94 | -0.58 | 0.07 | -0.05 | 8/28/2026 | 8/31/2026 3:59:57 PM EST |
| 27.00 | 4.00 | 5.00 | 4.50 | % | 0.17 | 0 | 0 | 0.93 | -0.64 | 0.06 | -0.04 | 8/31/2026 3:59:57 PM EST | |||
| 28.00 | 4.70 | 5.85 | 5.28 | % | 0.19 | 0 | 0 | 0.93 | -0.69 | 0.06 | -0.04 | 8/31/2026 3:59:57 PM EST | |||
| 29.00 | 5.40 | 6.75 | 6.08 | % | 0.21 | 0 | 0 | 0.91 | -0.74 | 0.06 | -0.04 | 8/31/2026 3:59:57 PM EST | |||
| 30.00 | 6.30 | 7.55 | 6.93 | % | 0.23 | 0 | 0 | 0.88 | -0.78 | 0.05 | -0.03 | 8/31/2026 3:59:57 PM EST | |||
| 31.00 | 7.10 | 8.55 | 7.83 | % | 0.25 | 0 | 0 | 0.90 | -0.82 | 0.04 | -0.03 | 8/31/2026 3:59:57 PM EST | |||
| 32.00 | 8.15 | 9.40 | 8.78 | % | 0.27 | 0 | 0 | 1.16 | -0.86 | 0.04 | -0.03 | 8/31/2026 3:59:57 PM EST | |||
| 33.00 | 9.00 | 10.40 | 9.70 | % | 0.29 | 0 | 0 | 1.20 | -0.88 | 0.03 | -0.02 | 8/31/2026 3:59:57 PM EST | |||
| 34.00 | 9.90 | 11.30 | 10.60 | 12.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.21 | -0.91 | 0.03 | -0.02 | 8/26/2026 | 8/31/2026 3:59:57 PM EST |
| 35.00 | 10.45 | 12.25 | 11.35 | % | 0.32 | 0 | 0 | 1.50 | -0.93 | 0.02 | -0.02 | 8/31/2026 3:59:57 PM EST | |||
| 36.00 | 11.35 | 13.60 | 12.48 | % | 0.35 | 0 | 0 | 1.37 | -0.94 | 0.02 | -0.01 | 8/31/2026 3:59:57 PM EST |