Options Chain for STRIVE INC CL A COM (ASST) - $8.84 as of 9/15/2025 7:31:43 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 | 4.20 | 7.30 | 5.75 | % | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 1.50 | 4.00 | 6.80 | 5.40 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.00 | 3.60 | 5.80 | 4.70 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.50 | 3.30 | 5.50 | 4.40 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.00 | 2.70 | 4.20 | 3.45 | 0.15 | 0.00 | 0.00% | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 3:59:56 PM EST |
| 3.50 | 2.25 | 3.30 | 2.78 | % | 0.79 | 0 | 0 | 7.67 | 1.00 | 0.03 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 4.00 | 1.80 | 3.10 | 2.45 | 5.10 | 0.00 | 0.00% | 0.61 | 0 | 11 | 7.75 | 0.91 | 0.16 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 4.50 | 1.25 | 2.80 | 2.03 | % | 0.45 | 0 | 0 | 7.33 | 0.79 | 0.16 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 5.00 | 0.85 | 1.70 | 1.28 | 1.85 | -1.65 | -47.15% | 0.26 | 4 | 5 | 4.42 | 0.71 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 5.50 | 0.70 | 1.35 | 1.03 | 1.75 | +0.20 | +12.91% | 0.19 | 5 | 4 | 3.87 | 0.61 | 0.19 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 6.00 | 0.55 | 1.15 | 0.85 | 0.80 | -1.50 | -65.22% | 0.14 | 6 | 43 | 2.96 | 0.51 | 0.18 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 6.50 | 0.50 | 1.05 | 0.78 | 0.65 | -2.35 | -78.34% | 0.12 | 82 | 19 | 3.24 | 0.43 | 0.16 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 7.00 | 0.40 | 0.60 | 0.50 | 0.45 | -1.85 | -80.44% | 0.07 | 155 | 67 | 2.84 | 0.36 | 0.14 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 7.50 | 0.15 | 0.60 | 0.38 | 1.00 | -0.37 | -27.01% | 0.05 | 18 | 35 | 2.72 | 0.30 | 0.13 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 8.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.55 | -57.90% | 0.05 | 126 | 50 | 3.09 | 0.26 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 9.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.65 | -72.23% | 0.03 | 18 | 13 | 3.04 | 0.19 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.40 | -66.67% | 0.03 | 401 | 844 | 3.57 | 0.14 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.26 | -0.64 | -71.12% | 0.02 | 18 | 196 | 4.08 | 0.10 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.01 | 74 | 97 | 3.72 | 0.07 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 5 | 27 | 5.12 | 0.05 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 9.80 | 0.04 | 0.03 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.20 | -66.67% | 0.01 | 26 | 161 | 4.04 | 0.03 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 8.14 | 0.02 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.02 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.69 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.64 | 0.01 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 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 | 9/15/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 1.85 | 0.93 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 2.20 | 1.10 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 3.00 | 0.10 | 0.50 | 0.30 | 0.13 | -0.07 | -35.00% | 0.10 | 2,411 | 71 | 3.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 3.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.06 | 15 | 328 | 2.35 | 0.00 | 0.03 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 4.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.12 | -21.82% | 0.11 | 30 | 55 | 2.62 | -0.09 | 0.16 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 4.50 | 0.40 | 0.70 | 0.55 | 0.53 | +0.23 | +76.67% | 0.12 | 18 | 109 | 2.27 | -0.21 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 5.00 | 0.85 | 1.00 | 0.93 | 0.92 | -0.08 | -8.00% | 0.19 | 217 | 1,097 | 2.57 | -0.29 | 0.18 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 5.50 | 0.95 | 2.10 | 1.53 | 1.03 | +0.28 | +37.34% | 0.28 | 3 | 13 | 3.40 | -0.39 | 0.19 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 6.00 | 1.35 | 2.00 | 1.68 | 1.67 | +0.71 | +73.96% | 0.28 | 14 | 70 | 2.74 | -0.49 | 0.18 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 6.50 | 1.70 | 3.10 | 2.40 | 1.89 | +1.14 | +152.00% | 0.37 | 2 | 2 | 3.66 | -0.57 | 0.16 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 7.00 | 2.10 | 3.30 | 2.70 | 2.30 | +0.85 | +58.63% | 0.39 | 42 | 3 | 0.06 | -0.64 | 0.14 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 7.50 | 2.60 | 3.70 | 3.15 | 1.58 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.06 | -0.70 | 0.13 | -0.02 | 9/12/2025 | 9/15/2025 3:59:56 PM EST |
| 8.00 | 3.10 | 4.20 | 3.65 | 3.14 | +0.84 | +36.53% | 0.46 | 24 | 79 | 5.50 | -0.74 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 9.00 | 4.00 | 5.10 | 4.55 | 4.38 | +1.48 | +51.04% | 0.51 | 7 | 41 | 5.34 | -0.81 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 10.00 | 5.00 | 6.10 | 5.55 | 4.50 | % | 0.55 | 11 | 0 | 0.09 | -0.86 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST | |
| 11.00 | 6.00 | 7.00 | 6.50 | % | 0.59 | 0 | 0 | 0.06 | -0.90 | 0.05 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 12.00 | 7.00 | 8.00 | 7.50 | 6.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.32 | -0.93 | 0.04 | -0.01 | 9/10/2025 | 9/15/2025 3:59:56 PM EST |
| 13.00 | 7.30 | 9.00 | 8.15 | % | 0.63 | 0 | 0 | 0.09 | -0.95 | 0.03 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 14.00 | 8.30 | 10.40 | 9.35 | % | 0.67 | 0 | 0 | 0.10 | -0.96 | 0.03 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 15.00 | 9.30 | 11.30 | 10.30 | % | 0.69 | 0 | 0 | 0.09 | -0.97 | 0.02 | -0.01 | 9/15/2025 3:59:56 PM EST | |||
| 16.00 | 10.20 | 12.40 | 11.30 | % | 0.71 | 0 | 0 | 0.09 | -0.98 | 0.02 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 17.00 | 10.80 | 13.20 | 12.00 | % | 0.71 | 0 | 0 | 0.08 | -0.98 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 18.00 | 12.00 | 14.30 | 13.15 | % | 0.73 | 0 | 0 | 0.09 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 19.00 | 13.10 | 15.40 | 14.25 | % | 0.75 | 0 | 0 | 0.09 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 20.00 | 14.20 | 16.30 | 15.25 | % | 0.76 | 0 | 0 | 0.10 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:56 PM EST |